Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.599 | 8.656 | 8.318 | 8.374 | 2,623,326 | +0.00(+0.00%) |
Mar 28, 2002 | 8.599 | 8.656 | 8.318 | 8.374 | 2,613,496 | -0.25(-2.89%) |
Mar 27, 2002 | 8.093 | 8.768 | 8.077 | 8.623 | 5,687,876 | +0.60(+7.52%) |
Mar 26, 2002 | 8.037 | 8.270 | 7.972 | 8.021 | 4,944,415 | -0.59(-6.82%) |
Mar 25, 2002 | 7.964 | 8.760 | 7.892 | 8.607 | 6,131,961 | +0.67(+8.40%) |
Mar 22, 2002 | 7.249 | 8.005 | 7.201 | 7.940 | 5,776,718 | +0.72(+9.90%) |
Mar 21, 2002 | 7.056 | 7.346 | 7.040 | 7.225 | 3,442,190 | +0.04(+0.56%) |
Mar 20, 2002 | 6.831 | 7.225 | 6.711 | 7.185 | 2,840,702 | +0.40(+5.92%) |
Mar 19, 2002 | 6.944 | 6.944 | 6.759 | 6.783 | 1,046,568 | -0.05(-0.71%) |
Mar 18, 2002 | 6.470 | 6.879 | 6.397 | 6.831 | 2,249,791 | +0.39(+6.12%) |
Mar 15, 2002 | 6.421 | 6.437 | 6.313 | 6.437 | 1,027,281 | -0.06(-0.99%) |
Mar 14, 2002 | 6.429 | 6.574 | 6.317 | 6.502 | 2,205,122 | -0.06(-0.86%) |
Mar 13, 2002 | 6.606 | 6.679 | 6.550 | 6.558 | 1,392,728 | +0.08(+1.24%) |
Mar 12, 2002 | 6.437 | 6.574 | 6.429 | 6.478 | 2,328,804 | +0.29(+4.68%) |
Mar 11, 2002 | 6.124 | 6.405 | 6.116 | 6.188 | 1,654,277 | +0.31(+5.19%) |
Mar 08, 2002 | 6.107 | 6.148 | 5.843 | 5.883 | 2,899,433 | -0.39(-6.15%) |
Mar 07, 2002 | 6.534 | 6.606 | 6.204 | 6.269 | 2,910,880 | -0.51(-7.58%) |
Mar 06, 2002 | 6.799 | 6.823 | 6.638 | 6.783 | 1,739,759 | -0.11(-1.63%) |
Mar 05, 2002 | 7.016 | 7.056 | 6.791 | 6.896 | 2,029,553 | -0.05(-0.69%) |
Mar 04, 2002 | 6.976 | 7.056 | 6.791 | 6.944 | 1,644,198 | -0.03(-0.46%) |
Mar 01, 2002 | 6.871 | 7.080 | 6.767 | 6.976 | 1,283,853 | -0.04(-0.57%) |
Feb 28, 2002 | 7.008 | 7.153 | 6.912 | 7.016 | 1,484,307 | -0.07(-0.96%) |
Feb 27, 2002 | 7.040 | 7.169 | 6.879 | 7.084 | 2,392,884 | +0.01(+0.17%) |
Feb 26, 2002 | 6.582 | 7.145 | 6.550 | 7.072 | 3,774,912 | +0.55(+8.51%) |
Feb 25, 2002 | 6.462 | 6.582 | 6.293 | 6.518 | 1,680,531 | -0.12(-1.82%) |
Feb 22, 2002 | 6.687 | 6.711 | 6.478 | 6.638 | 1,631,382 | +0.06(+0.98%) |
Feb 21, 2002 | 6.044 | 6.622 | 6.036 | 6.574 | 2,849,412 | +0.27(+4.20%) |
Feb 20, 2002 | 6.285 | 6.397 | 6.148 | 6.309 | 3,315,273 | -0.20(-3.09%) |
Feb 19, 2002 | 6.767 | 6.968 | 6.373 | 6.510 | 4,425,673 | -0.47(-6.68%) |
Feb 18, 2002 | 7.145 | 7.305 | 6.952 | 6.976 | 3,822,817 | +0.00(+0.00%) |
Feb 15, 2002 | 7.145 | 7.305 | 6.952 | 6.976 | 3,821,946 | -0.23(-3.23%) |
Feb 14, 2002 | 6.912 | 7.233 | 6.879 | 7.209 | 3,009,676 | +0.51(+7.68%) |
Feb 13, 2002 | 6.614 | 6.799 | 6.558 | 6.695 | 1,881,234 | +0.04(+0.60%) |
Feb 12, 2002 | 6.421 | 6.711 | 6.349 | 6.654 | 3,030,829 | +0.26(+4.02%) |
Feb 11, 2002 | 6.486 | 6.510 | 6.277 | 6.397 | 2,988,648 | -0.15(-2.33%) |
Feb 08, 2002 | 6.389 | 6.687 | 6.357 | 6.550 | 2,955,923 | +0.29(+4.62%) |
Feb 07, 2002 | 6.136 | 6.277 | 5.979 | 6.261 | 3,188,107 | +0.22(+3.59%) |
Feb 06, 2002 | 6.646 | 6.781 | 5.963 | 6.044 | 6,512,588 | -0.16(-2.59%) |
Feb 05, 2002 | 5.706 | 6.269 | 5.545 | 6.204 | 4,269,764 | +0.74(+13.53%) |
Feb 04, 2002 | 5.385 | 5.537 | 5.224 | 5.465 | 2,757,087 | +0.18(+3.50%) |
Feb 01, 2002 | 5.160 | 5.352 | 5.111 | 5.280 | 2,357,795 | +0.12(+2.34%) |
Jan 31, 2002 | 5.063 | 5.160 | 5.007 | 5.160 | 1,590,942 | +0.22(+4.39%) |
Jan 30, 2002 | 4.774 | 4.991 | 4.726 | 4.943 | 3,058,577 | +0.18(+3.89%) |
Jan 29, 2002 | 4.557 | 4.806 | 4.549 | 4.758 | 1,394,097 | +0.21(+4.59%) |
Jan 28, 2002 | 4.637 | 4.645 | 4.501 | 4.549 | 1,225,745 | -0.15(-3.25%) |
Jan 25, 2002 | 4.581 | 4.718 | 4.533 | 4.701 | 1,180,951 | -0.01(-0.17%) |
Jan 24, 2002 | 4.710 | 4.814 | 4.669 | 4.710 | 1,117,243 | -0.10(-2.17%) |
Jan 23, 2002 | 4.790 | 4.878 | 4.693 | 4.814 | 1,223,505 | +0.06(+1.18%) |
Jan 22, 2002 | 4.701 | 4.798 | 4.621 | 4.758 | 1,422,715 | -0.02(-0.34%) |
Jan 21, 2002 | 4.822 | 4.862 | 4.742 | 4.774 | 848,975 | +0.00(+0.00%) |
Jan 18, 2002 | 4.822 | 4.862 | 4.742 | 4.774 | 848,975 | -0.07(-1.49%) |
Jan 17, 2002 | 4.999 | 5.039 | 4.782 | 4.846 | 2,288,613 | -0.02(-0.50%) |
Jan 16, 2002 | 4.790 | 4.975 | 4.790 | 4.870 | 2,375,464 | +0.14(+3.06%) |
Jan 15, 2002 | 4.597 | 4.798 | 4.581 | 4.726 | 825,583 | +0.02(+0.34%) |
Jan 14, 2002 | 4.605 | 4.854 | 4.597 | 4.710 | 3,593,744 | +0.18(+4.09%) |
Jan 11, 2002 | 4.557 | 4.565 | 4.340 | 4.525 | 1,270,539 | -0.04(-0.88%) |