Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 6.027 | 6.027 | 5.981 | 6.011 | 1,962,207 | +0.00(+0.00%) |
Mar 28, 2002 | 6.027 | 6.027 | 5.981 | 6.011 | 1,962,207 | +0.01(+0.14%) |
Mar 27, 2002 | 5.966 | 6.048 | 5.950 | 6.002 | 1,451,513 | +0.05(+0.86%) |
Mar 26, 2002 | 5.874 | 5.974 | 5.869 | 5.951 | 1,613,623 | +0.08(+1.31%) |
Mar 25, 2002 | 5.920 | 5.931 | 5.869 | 5.874 | 1,401,483 | -0.07(-1.21%) |
Mar 22, 2002 | 5.981 | 6.011 | 5.925 | 5.946 | 1,519,736 | -0.05(-0.75%) |
Mar 21, 2002 | 5.944 | 6.013 | 5.942 | 5.991 | 2,558,016 | +0.05(+0.79%) |
Mar 20, 2002 | 5.997 | 6.005 | 5.941 | 5.944 | 818,019 | -0.07(-1.14%) |
Mar 19, 2002 | 5.982 | 6.033 | 5.961 | 6.013 | 1,804,970 | +0.01(+0.21%) |
Mar 18, 2002 | 5.982 | 6.028 | 5.960 | 6.000 | 2,297,796 | -0.03(-0.46%) |
Mar 15, 2002 | 6.010 | 6.079 | 5.999 | 6.028 | 3,276,951 | +0.04(+0.69%) |
Mar 14, 2002 | 6.002 | 6.002 | 5.959 | 5.987 | 2,909,524 | -0.02(-0.32%) |
Mar 13, 2002 | 6.033 | 6.036 | 5.972 | 6.007 | 1,477,178 | -0.01(-0.09%) |
Mar 12, 2002 | 5.981 | 6.032 | 5.970 | 6.012 | 1,938,167 | +0.03(+0.51%) |
Mar 11, 2002 | 6.002 | 6.095 | 5.969 | 5.981 | 1,851,752 | -0.02(-0.39%) |
Mar 08, 2002 | 6.116 | 6.140 | 5.992 | 6.004 | 3,140,831 | -0.08(-1.32%) |
Mar 07, 2002 | 6.085 | 6.093 | 6.030 | 6.085 | 2,307,867 | +0.00(+0.05%) |
Mar 06, 2002 | 6.099 | 6.147 | 6.068 | 6.081 | 1,951,486 | -0.02(-0.27%) |
Mar 05, 2002 | 6.133 | 6.133 | 6.054 | 6.098 | 1,756,890 | -0.03(-0.55%) |
Mar 04, 2002 | 6.141 | 6.201 | 6.060 | 6.132 | 1,956,359 | +0.05(+0.74%) |
Mar 01, 2002 | 6.023 | 6.106 | 6.008 | 6.087 | 1,618,171 | +0.10(+1.70%) |
Feb 28, 2002 | 6.032 | 6.099 | 5.960 | 5.985 | 3,572,906 | -0.07(-1.20%) |
Feb 27, 2002 | 6.059 | 6.110 | 5.983 | 6.058 | 2,172,397 | +0.02(+0.41%) |
Feb 26, 2002 | 6.043 | 6.054 | 5.951 | 6.033 | 1,980,075 | +0.01(+0.14%) |
Feb 25, 2002 | 5.977 | 6.053 | 5.943 | 6.025 | 2,405,328 | +0.05(+0.88%) |
Feb 22, 2002 | 5.910 | 5.987 | 5.859 | 5.973 | 1,752,017 | +0.07(+1.11%) |
Feb 21, 2002 | 5.961 | 6.027 | 5.907 | 5.907 | 1,415,128 | -0.07(-1.18%) |
Feb 20, 2002 | 6.011 | 6.028 | 5.898 | 5.978 | 1,920,299 | -0.03(-0.55%) |
Feb 19, 2002 | 6.138 | 6.151 | 6.000 | 6.011 | 1,053,549 | -0.13(-2.07%) |
Feb 18, 2002 | 6.126 | 6.182 | 6.059 | 6.138 | 2,400,780 | +0.00(+0.00%) |
Feb 15, 2002 | 6.126 | 6.182 | 6.059 | 6.138 | 2,400,780 | +0.03(+0.49%) |
Feb 14, 2002 | 6.105 | 6.179 | 6.008 | 6.108 | 2,219,828 | +0.03(+0.46%) |
Feb 13, 2002 | 5.941 | 6.103 | 5.901 | 6.080 | 2,722,725 | +0.14(+2.44%) |
Feb 12, 2002 | 5.951 | 6.054 | 5.917 | 5.936 | 2,226,650 | -0.03(-0.48%) |
Feb 11, 2002 | 5.992 | 5.992 | 5.900 | 5.964 | 2,394,932 | +0.02(+0.41%) |
Feb 08, 2002 | 5.890 | 5.963 | 5.870 | 5.940 | 2,685,690 | +0.07(+1.22%) |
Feb 07, 2002 | 5.863 | 5.936 | 5.807 | 5.868 | 4,404,246 | -0.13(-2.12%) |
Feb 06, 2002 | 5.971 | 6.017 | 5.911 | 5.995 | 1,237,750 | +0.02(+0.33%) |
Feb 05, 2002 | 5.993 | 6.058 | 5.965 | 5.976 | 1,288,429 | +0.01(+0.14%) |
Feb 04, 2002 | 6.033 | 6.037 | 5.905 | 5.968 | 2,341,654 | -0.11(-1.76%) |
Feb 01, 2002 | 6.131 | 6.183 | 6.074 | 6.074 | 2,783,800 | -0.13(-2.07%) |
Jan 31, 2002 | 6.054 | 6.208 | 6.054 | 6.202 | 3,667,443 | +0.15(+2.49%) |
Jan 30, 2002 | 6.028 | 6.103 | 5.931 | 6.052 | 4,013,104 | +0.03(+0.58%) |
Jan 29, 2002 | 6.123 | 6.126 | 6.008 | 6.017 | 2,973,524 | -0.06(-1.05%) |
Jan 28, 2002 | 6.300 | 6.300 | 6.023 | 6.080 | 4,185,284 | -0.23(-3.67%) |
Jan 25, 2002 | 6.249 | 6.388 | 6.208 | 6.312 | 2,675,944 | +0.08(+1.35%) |
Jan 24, 2002 | 6.223 | 6.238 | 6.120 | 6.228 | 2,093,454 | +0.01(+0.12%) |
Jan 23, 2002 | 6.225 | 6.310 | 6.197 | 6.221 | 2,152,905 | -0.00(-0.07%) |
Jan 22, 2002 | 6.232 | 6.295 | 6.188 | 6.225 | 2,795,495 | +0.05(+0.86%) |
Jan 21, 2002 | 6.049 | 6.177 | 6.049 | 6.172 | 2,335,806 | +0.00(+0.00%) |
Jan 18, 2002 | 6.049 | 6.177 | 6.049 | 6.172 | 2,335,806 | +0.13(+2.19%) |
Jan 17, 2002 | 6.095 | 6.095 | 5.952 | 6.039 | 1,760,139 | -0.01(-0.24%) |
Jan 16, 2002 | 6.098 | 6.150 | 6.054 | 6.054 | 1,463,209 | -0.05(-0.86%) |
Jan 15, 2002 | 6.002 | 6.208 | 5.994 | 6.106 | 2,215,280 | +0.13(+2.20%) |
Jan 14, 2002 | 5.932 | 6.016 | 5.932 | 5.975 | 2,214,305 | +0.03(+0.57%) |
Jan 11, 2002 | 5.923 | 5.953 | 5.886 | 5.941 | 2,121,068 | +0.00(+0.03%) |