Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.018 | 7.445 | 6.915 | 7.321 | 677,249 | +0.00(+0.00%) |
Mar 28, 2002 | 7.018 | 7.445 | 6.915 | 7.321 | 677,249 | +0.36(+5.12%) |
Mar 27, 2002 | 6.726 | 7.040 | 6.721 | 6.964 | 611,171 | +0.20(+2.96%) |
Mar 26, 2002 | 6.726 | 6.845 | 6.564 | 6.764 | 417,380 | -0.04(-0.63%) |
Mar 25, 2002 | 6.780 | 6.888 | 6.721 | 6.807 | 352,228 | -0.05(-0.79%) |
Mar 22, 2002 | 7.040 | 7.051 | 6.678 | 6.861 | 358,151 | -0.21(-2.91%) |
Mar 21, 2002 | 7.051 | 7.105 | 6.872 | 7.067 | 257,832 | -0.06(-0.91%) |
Mar 20, 2002 | 7.191 | 7.191 | 7.024 | 7.132 | 515,294 | -0.06(-0.90%) |
Mar 19, 2002 | 7.369 | 7.396 | 7.175 | 7.196 | 396,095 | -0.10(-1.33%) |
Mar 18, 2002 | 7.105 | 7.413 | 7.040 | 7.294 | 1,880,343 | +0.26(+3.69%) |
Mar 15, 2002 | 6.997 | 7.272 | 6.975 | 7.034 | 781,085 | -0.05(-0.69%) |
Mar 14, 2002 | 7.029 | 7.186 | 6.753 | 7.083 | 288,372 | +0.06(+0.85%) |
Mar 13, 2002 | 7.148 | 7.148 | 6.915 | 7.024 | 620,426 | -0.16(-2.18%) |
Mar 12, 2002 | 6.840 | 7.213 | 6.791 | 7.180 | 721,486 | +0.31(+4.56%) |
Mar 11, 2002 | 6.915 | 6.943 | 6.662 | 6.867 | 589,886 | -0.05(-0.70%) |
Mar 08, 2002 | 7.029 | 7.078 | 6.899 | 6.915 | 1,052,059 | -0.08(-1.16%) |
Mar 07, 2002 | 7.175 | 7.175 | 6.813 | 6.997 | 1,403,732 | -0.16(-2.19%) |
Mar 06, 2002 | 6.818 | 7.213 | 6.780 | 7.153 | 2,396,933 | +0.35(+5.08%) |
Mar 05, 2002 | 6.527 | 6.888 | 6.483 | 6.807 | 780,900 | +0.18(+2.77%) |
Mar 04, 2002 | 6.310 | 6.667 | 6.302 | 6.624 | 965,066 | +0.34(+5.42%) |
Mar 01, 2002 | 6.240 | 6.310 | 6.197 | 6.283 | 724,817 | +0.06(+1.04%) |
Feb 28, 2002 | 6.121 | 6.240 | 6.100 | 6.219 | 1,030,773 | +0.10(+1.68%) |
Feb 27, 2002 | 6.283 | 6.294 | 6.040 | 6.116 | 375,180 | -0.11(-1.74%) |
Feb 26, 2002 | 6.192 | 6.391 | 6.159 | 6.224 | 702,606 | +0.02(+0.35%) |
Feb 25, 2002 | 6.051 | 6.310 | 6.051 | 6.202 | 719,820 | +0.06(+1.06%) |
Feb 22, 2002 | 6.235 | 6.235 | 6.029 | 6.138 | 242,654 | -0.12(-1.90%) |
Feb 21, 2002 | 5.927 | 6.429 | 5.927 | 6.256 | 2,972,567 | +0.34(+5.75%) |
Feb 20, 2002 | 5.391 | 5.965 | 5.391 | 5.916 | 1,178,476 | +0.51(+9.39%) |
Feb 19, 2002 | 5.354 | 5.441 | 5.079 | 5.408 | 675,953 | +0.04(+0.70%) |
Feb 18, 2002 | 5.538 | 5.538 | 5.311 | 5.370 | 245,060 | +0.00(+0.00%) |
Feb 15, 2002 | 5.538 | 5.538 | 5.311 | 5.370 | 245,060 | -0.17(-3.02%) |
Feb 14, 2002 | 5.565 | 5.684 | 5.397 | 5.538 | 453,473 | -0.17(-3.03%) |
Feb 13, 2002 | 5.581 | 5.727 | 5.565 | 5.711 | 803,851 | +0.12(+2.22%) |
Feb 12, 2002 | 5.565 | 5.630 | 5.468 | 5.586 | 133,265 | +0.05(+0.88%) |
Feb 11, 2002 | 5.403 | 5.565 | 5.284 | 5.538 | 313,544 | +0.15(+2.81%) |
Feb 08, 2002 | 5.365 | 5.403 | 5.343 | 5.387 | 173,800 | +0.10(+1.94%) |
Feb 07, 2002 | 5.349 | 5.419 | 5.278 | 5.284 | 200,639 | -0.09(-1.71%) |
Feb 06, 2002 | 5.349 | 5.419 | 5.322 | 5.376 | 376,475 | -0.02(-0.40%) |
Feb 05, 2002 | 5.403 | 5.435 | 5.349 | 5.397 | 207,302 | +0.00(+0.00%) |
Feb 04, 2002 | 5.446 | 5.451 | 5.349 | 5.397 | 725,373 | +0.01(+0.10%) |
Feb 01, 2002 | 5.424 | 5.446 | 5.370 | 5.392 | 287,446 | -0.01(-0.20%) |
Jan 31, 2002 | 5.289 | 5.419 | 5.289 | 5.403 | 944,336 | +0.04(+0.70%) |
Jan 30, 2002 | 5.376 | 5.381 | 5.208 | 5.365 | 97,913 | +0.01(+0.10%) |
Jan 29, 2002 | 5.376 | 5.457 | 5.295 | 5.360 | 257,091 | -0.05(-1.00%) |
Jan 28, 2002 | 5.392 | 5.419 | 5.343 | 5.414 | 276,156 | +0.04(+0.70%) |
Jan 25, 2002 | 5.403 | 5.403 | 5.327 | 5.376 | 197,307 | -0.03(-0.60%) |
Jan 24, 2002 | 5.308 | 5.414 | 5.295 | 5.408 | 403,499 | +0.08(+1.52%) |
Jan 23, 2002 | 5.268 | 5.327 | 5.187 | 5.327 | 390,727 | +0.06(+1.13%) |
Jan 22, 2002 | 5.251 | 5.311 | 5.246 | 5.268 | 170,098 | -0.01(-0.10%) |
Jan 21, 2002 | 5.376 | 5.376 | 5.241 | 5.273 | 288,927 | +0.00(+0.00%) |
Jan 18, 2002 | 5.376 | 5.376 | 5.241 | 5.273 | 288,927 | -0.10(-1.81%) |
Jan 17, 2002 | 5.322 | 5.446 | 5.187 | 5.370 | 134,561 | +0.11(+2.16%) |
Jan 16, 2002 | 5.327 | 5.403 | 5.235 | 5.257 | 274,860 | -0.13(-2.41%) |
Jan 15, 2002 | 5.403 | 5.403 | 5.295 | 5.387 | 278,932 | +0.01(+0.20%) |
Jan 14, 2002 | 5.357 | 5.462 | 5.349 | 5.376 | 415,900 | +0.00(+0.00%) |
Jan 11, 2002 | 5.403 | 5.441 | 5.349 | 5.376 | 306,511 | -0.06(-1.09%) |