Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.108 | 7.148 | 7.075 | 7.115 | 105,375 | +0.00(+0.00%) |
Mar 28, 2002 | 7.108 | 7.148 | 7.075 | 7.115 | 57,053 | -0.06(-0.83%) |
Mar 27, 2002 | 7.002 | 7.174 | 6.955 | 7.174 | 156,256 | +0.14(+1.98%) |
Mar 26, 2002 | 6.723 | 7.035 | 6.723 | 7.035 | 83,998 | +0.29(+4.33%) |
Mar 25, 2002 | 7.042 | 7.141 | 6.709 | 6.743 | 225,803 | -0.30(-4.25%) |
Mar 22, 2002 | 6.816 | 7.433 | 6.816 | 7.042 | 277,889 | +0.13(+1.83%) |
Mar 21, 2002 | 6.311 | 6.922 | 6.311 | 6.915 | 416,382 | +0.54(+8.44%) |
Mar 20, 2002 | 6.311 | 6.743 | 5.979 | 6.377 | 349,092 | -0.10(-1.54%) |
Mar 19, 2002 | 5.813 | 6.477 | 5.813 | 6.477 | 491,348 | +0.60(+10.17%) |
Mar 18, 2002 | 5.733 | 5.906 | 5.733 | 5.879 | 124,041 | +0.08(+1.37%) |
Mar 15, 2002 | 5.693 | 5.813 | 5.680 | 5.799 | 109,138 | +0.05(+0.81%) |
Mar 14, 2002 | 5.726 | 5.779 | 5.713 | 5.753 | 86,558 | +0.03(+0.46%) |
Mar 13, 2002 | 5.646 | 5.773 | 5.646 | 5.726 | 178,535 | +0.04(+0.70%) |
Mar 12, 2002 | 5.793 | 5.793 | 5.680 | 5.686 | 96,644 | -0.11(-1.83%) |
Mar 11, 2002 | 5.779 | 5.846 | 5.646 | 5.793 | 73,310 | +0.05(+0.93%) |
Mar 08, 2002 | 5.680 | 5.766 | 5.646 | 5.739 | 61,117 | +0.01(+0.12%) |
Mar 07, 2002 | 5.779 | 5.799 | 5.646 | 5.733 | 91,525 | -0.10(-1.71%) |
Mar 06, 2002 | 5.700 | 5.832 | 5.646 | 5.832 | 40,795 | +0.11(+1.86%) |
Mar 05, 2002 | 5.813 | 5.846 | 5.713 | 5.726 | 331,178 | -0.09(-1.49%) |
Mar 04, 2002 | 5.945 | 5.952 | 5.779 | 5.813 | 51,784 | -0.16(-2.67%) |
Mar 01, 2002 | 6.337 | 6.337 | 5.912 | 5.972 | 342,017 | -0.67(-10.10%) |
Feb 28, 2002 | 5.547 | 6.643 | 5.427 | 6.643 | 387,027 | +1.10(+19.76%) |
Feb 27, 2002 | 5.474 | 5.547 | 5.427 | 5.547 | 87,611 | +0.14(+2.58%) |
Feb 26, 2002 | 5.367 | 5.427 | 5.367 | 5.407 | 54,042 | +0.03(+0.49%) |
Feb 25, 2002 | 5.314 | 5.381 | 5.314 | 5.381 | 50,580 | -0.07(-1.22%) |
Feb 22, 2002 | 5.328 | 5.447 | 5.314 | 5.447 | 45,160 | +0.13(+2.37%) |
Feb 21, 2002 | 5.348 | 5.367 | 5.321 | 5.321 | 58,708 | -0.03(-0.50%) |
Feb 20, 2002 | 5.281 | 5.348 | 5.281 | 5.348 | 66,085 | +0.04(+0.75%) |
Feb 19, 2002 | 5.314 | 5.321 | 5.274 | 5.308 | 93,332 | -0.03(-0.50%) |
Feb 18, 2002 | 5.314 | 5.348 | 5.308 | 5.334 | 73,913 | +0.00(+0.00%) |
Feb 15, 2002 | 5.314 | 5.348 | 5.308 | 5.334 | 73,913 | +0.05(+1.01%) |
Feb 14, 2002 | 5.188 | 5.288 | 5.188 | 5.281 | 34,924 | +0.03(+0.63%) |
Feb 13, 2002 | 5.181 | 5.248 | 5.175 | 5.248 | 124,944 | +0.07(+1.28%) |
Feb 12, 2002 | 5.148 | 5.208 | 5.148 | 5.181 | 122,536 | +0.00(+0.00%) |
Feb 11, 2002 | 5.181 | 5.215 | 5.168 | 5.181 | 100,106 | +0.00(+0.00%) |
Feb 08, 2002 | 5.088 | 5.181 | 5.069 | 5.181 | 26,795 | +0.10(+1.96%) |
Feb 07, 2002 | 5.115 | 5.181 | 5.082 | 5.082 | 42,300 | -0.03(-0.65%) |
Feb 06, 2002 | 5.049 | 5.115 | 5.015 | 5.115 | 57,354 | +0.10(+1.99%) |
Feb 05, 2002 | 4.816 | 5.035 | 4.816 | 5.015 | 328,017 | +0.20(+4.14%) |
Feb 04, 2002 | 4.816 | 4.856 | 4.716 | 4.816 | 66,085 | +0.03(+0.69%) |
Feb 01, 2002 | 4.916 | 4.976 | 4.783 | 4.783 | 51,934 | -0.17(-3.36%) |
Jan 31, 2002 | 4.849 | 4.982 | 4.849 | 4.949 | 50,429 | -0.03(-0.67%) |
Jan 30, 2002 | 4.936 | 4.982 | 4.936 | 4.982 | 62,622 | +0.05(+0.94%) |
Jan 29, 2002 | 4.989 | 4.995 | 4.936 | 4.936 | 49,676 | -0.05(-1.07%) |
Jan 28, 2002 | 4.916 | 5.015 | 4.916 | 4.989 | 78,278 | +0.04(+0.81%) |
Jan 25, 2002 | 4.962 | 5.015 | 4.949 | 4.949 | 13,999 | -0.01(-0.27%) |
Jan 24, 2002 | 4.849 | 5.035 | 4.849 | 4.962 | 88,515 | +0.09(+1.77%) |
Jan 23, 2002 | 4.816 | 4.916 | 4.816 | 4.876 | 95,289 | -0.04(-0.81%) |
Jan 22, 2002 | 5.348 | 5.348 | 4.916 | 4.916 | 70,751 | -0.43(-8.07%) |
Jan 21, 2002 | 5.381 | 5.447 | 5.348 | 5.348 | 84,902 | +0.00(+0.00%) |
Jan 18, 2002 | 5.381 | 5.447 | 5.348 | 5.348 | 84,902 | -0.10(-1.83%) |
Jan 17, 2002 | 5.480 | 5.514 | 5.414 | 5.447 | 133,374 | +0.00(+0.00%) |
Jan 16, 2002 | 5.514 | 5.547 | 5.447 | 5.447 | 23,333 | -0.10(-1.80%) |
Jan 15, 2002 | 5.314 | 5.547 | 5.308 | 5.547 | 104,321 | +0.27(+5.03%) |
Jan 14, 2002 | 5.381 | 5.414 | 5.281 | 5.281 | 127,052 | -0.03(-0.63%) |
Jan 11, 2002 | 5.494 | 5.494 | 5.314 | 5.314 | 56,300 | -0.22(-3.96%) |