Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 6.108 | 6.282 | 5.917 | 6.207 | 2,726,749 | +0.00(+0.00%) |
Mar 28, 2002 | 6.108 | 6.282 | 5.917 | 6.207 | 2,725,494 | +0.00(+0.05%) |
Mar 27, 2002 | 6.113 | 6.293 | 6.113 | 6.204 | 1,054,008 | +0.04(+0.62%) |
Mar 26, 2002 | 6.035 | 6.250 | 6.035 | 6.165 | 1,543,224 | +0.07(+1.18%) |
Mar 25, 2002 | 6.153 | 6.186 | 6.048 | 6.094 | 1,507,473 | -0.07(-1.11%) |
Mar 22, 2002 | 6.320 | 6.330 | 6.143 | 6.162 | 3,438,934 | -0.17(-2.69%) |
Mar 21, 2002 | 6.339 | 6.378 | 6.261 | 6.333 | 1,342,520 | -0.04(-0.55%) |
Mar 20, 2002 | 6.470 | 6.470 | 6.339 | 6.368 | 1,655,806 | -0.12(-1.86%) |
Mar 19, 2002 | 6.502 | 6.578 | 6.464 | 6.489 | 901,599 | -0.02(-0.32%) |
Mar 18, 2002 | 6.473 | 6.596 | 6.470 | 6.510 | 1,007,909 | -0.03(-0.51%) |
Mar 15, 2002 | 6.604 | 6.604 | 6.438 | 6.543 | 1,467,960 | +0.04(+0.59%) |
Mar 14, 2002 | 6.500 | 6.578 | 6.460 | 6.505 | 1,501,515 | +0.04(+0.67%) |
Mar 13, 2002 | 6.445 | 6.480 | 6.354 | 6.462 | 2,103,313 | +0.01(+0.10%) |
Mar 12, 2002 | 6.470 | 6.496 | 6.408 | 6.456 | 1,319,000 | -0.05(-0.81%) |
Mar 11, 2002 | 6.601 | 6.618 | 6.472 | 6.508 | 1,769,329 | -0.09(-1.42%) |
Mar 08, 2002 | 6.574 | 6.732 | 6.569 | 6.602 | 1,621,310 | +0.03(+0.49%) |
Mar 07, 2002 | 6.690 | 6.806 | 6.511 | 6.570 | 3,640,265 | -0.12(-1.76%) |
Mar 06, 2002 | 6.639 | 6.751 | 6.508 | 6.688 | 2,732,707 | -0.01(-0.10%) |
Mar 05, 2002 | 6.488 | 6.776 | 6.457 | 6.695 | 4,435,240 | +0.09(+1.40%) |
Mar 04, 2002 | 6.457 | 6.688 | 6.427 | 6.602 | 2,275,165 | +0.16(+2.55%) |
Mar 01, 2002 | 6.379 | 6.457 | 6.311 | 6.438 | 1,292,030 | +0.09(+1.43%) |
Feb 28, 2002 | 6.298 | 6.417 | 6.298 | 6.347 | 1,812,606 | +0.03(+0.40%) |
Feb 27, 2002 | 6.197 | 6.327 | 6.197 | 6.322 | 1,905,431 | +0.14(+2.30%) |
Feb 26, 2002 | 6.158 | 6.205 | 6.089 | 6.180 | 1,746,123 | +0.02(+0.39%) |
Feb 25, 2002 | 6.014 | 6.202 | 6.008 | 6.156 | 2,619,184 | +0.13(+2.22%) |
Feb 22, 2002 | 5.961 | 6.040 | 5.928 | 6.022 | 2,111,466 | +0.04(+0.67%) |
Feb 21, 2002 | 6.059 | 6.153 | 5.973 | 5.982 | 2,193,943 | -0.11(-1.75%) |
Feb 20, 2002 | 5.893 | 6.113 | 5.850 | 6.089 | 3,435,484 | +0.19(+3.30%) |
Feb 19, 2002 | 6.065 | 6.079 | 5.879 | 5.894 | 3,104,636 | -0.17(-2.81%) |
Feb 18, 2002 | 6.202 | 6.220 | 6.065 | 6.065 | 945,189 | +0.00(+0.00%) |
Feb 15, 2002 | 6.202 | 6.220 | 6.065 | 6.065 | 944,562 | -0.16(-2.64%) |
Feb 14, 2002 | 6.264 | 6.303 | 6.161 | 6.229 | 939,231 | -0.04(-0.56%) |
Feb 13, 2002 | 6.186 | 6.291 | 6.138 | 6.264 | 1,136,798 | +0.15(+2.40%) |
Feb 12, 2002 | 6.126 | 6.153 | 6.075 | 6.118 | 1,176,626 | -0.02(-0.29%) |
Feb 11, 2002 | 6.057 | 6.202 | 6.008 | 6.135 | 1,486,148 | -0.02(-0.34%) |
Feb 08, 2002 | 5.993 | 6.161 | 5.933 | 6.156 | 2,278,615 | +0.20(+3.32%) |
Feb 07, 2002 | 5.904 | 6.016 | 5.871 | 5.958 | 1,458,238 | +0.05(+0.92%) |
Feb 06, 2002 | 6.048 | 6.126 | 5.886 | 5.904 | 2,858,774 | -0.17(-2.76%) |
Feb 05, 2002 | 6.116 | 6.122 | 6.016 | 6.071 | 1,949,022 | -0.06(-0.91%) |
Feb 04, 2002 | 6.162 | 6.170 | 6.062 | 6.127 | 2,226,871 | -0.05(-0.80%) |
Feb 01, 2002 | 5.877 | 6.283 | 5.845 | 6.177 | 2,918,672 | +0.18(+3.09%) |
Jan 31, 2002 | 5.767 | 6.017 | 5.767 | 5.992 | 1,915,153 | +0.21(+3.58%) |
Jan 30, 2002 | 5.641 | 5.800 | 5.534 | 5.784 | 2,090,769 | +0.13(+2.31%) |
Jan 29, 2002 | 5.847 | 5.902 | 5.599 | 5.654 | 2,553,955 | -0.21(-3.56%) |
Jan 28, 2002 | 5.867 | 5.871 | 5.754 | 5.863 | 1,294,853 | +0.07(+1.16%) |
Jan 25, 2002 | 5.732 | 5.824 | 5.649 | 5.796 | 1,905,431 | +0.03(+0.44%) |
Jan 24, 2002 | 5.694 | 5.831 | 5.628 | 5.770 | 1,708,177 | +0.06(+1.09%) |
Jan 23, 2002 | 5.711 | 5.746 | 5.674 | 5.708 | 1,207,045 | -0.05(-0.83%) |
Jan 22, 2002 | 5.786 | 5.827 | 5.710 | 5.756 | 1,216,139 | -0.02(-0.41%) |
Jan 21, 2002 | 5.772 | 5.867 | 5.756 | 5.780 | 1,467,332 | +0.00(+0.00%) |
Jan 18, 2002 | 5.772 | 5.867 | 5.756 | 5.780 | 1,467,019 | -0.06(-0.98%) |
Jan 17, 2002 | 5.740 | 5.856 | 5.732 | 5.837 | 1,413,707 | +0.09(+1.61%) |
Jan 16, 2002 | 5.888 | 5.890 | 5.745 | 5.745 | 1,279,800 | -0.15(-2.57%) |
Jan 15, 2002 | 5.851 | 5.922 | 5.851 | 5.896 | 2,933,725 | +0.03(+0.57%) |
Jan 14, 2002 | 5.976 | 5.977 | 5.843 | 5.863 | 3,697,340 | -0.10(-1.61%) |
Jan 11, 2002 | 5.933 | 6.003 | 5.901 | 5.958 | 3,384,681 | +0.08(+1.41%) |