Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 6.051 | 6.087 | 6.028 | 6.046 | 1,044,564 | +0.00(+0.00%) |
Mar 28, 2002 | 6.051 | 6.087 | 6.028 | 6.046 | 1,044,564 | +0.02(+0.30%) |
Mar 27, 2002 | 5.893 | 6.058 | 5.887 | 6.028 | 2,056,060 | +0.10(+1.70%) |
Mar 26, 2002 | 5.859 | 5.938 | 5.792 | 5.927 | 741,393 | +0.03(+0.49%) |
Mar 25, 2002 | 5.830 | 5.914 | 5.776 | 5.898 | 1,029,836 | +0.06(+1.08%) |
Mar 22, 2002 | 5.650 | 5.898 | 5.650 | 5.835 | 1,328,839 | +0.17(+2.92%) |
Mar 21, 2002 | 5.758 | 5.760 | 5.551 | 5.670 | 625,238 | -0.09(-1.53%) |
Mar 20, 2002 | 5.677 | 5.758 | 5.650 | 5.758 | 798,915 | +0.06(+1.14%) |
Mar 19, 2002 | 5.682 | 5.772 | 5.599 | 5.693 | 875,333 | +0.04(+0.73%) |
Mar 18, 2002 | 5.637 | 5.668 | 5.607 | 5.652 | 609,954 | +0.00(+0.03%) |
Mar 15, 2002 | 5.641 | 5.655 | 5.594 | 5.650 | 641,911 | +0.06(+1.13%) |
Mar 14, 2002 | 5.576 | 5.605 | 5.542 | 5.587 | 1,072,630 | +0.02(+0.29%) |
Mar 13, 2002 | 5.508 | 5.596 | 5.506 | 5.571 | 570,217 | +0.06(+1.18%) |
Mar 12, 2002 | 5.558 | 5.560 | 5.506 | 5.506 | 321,233 | -0.07(-1.24%) |
Mar 11, 2002 | 5.637 | 5.659 | 5.533 | 5.575 | 511,305 | -0.03(-0.56%) |
Mar 08, 2002 | 5.544 | 5.668 | 5.538 | 5.607 | 1,781,511 | +0.09(+1.66%) |
Mar 07, 2002 | 5.551 | 5.578 | 5.488 | 5.515 | 684,983 | -0.00(-0.07%) |
Mar 06, 2002 | 5.474 | 5.551 | 5.452 | 5.519 | 647,190 | +0.05(+0.85%) |
Mar 05, 2002 | 5.456 | 5.540 | 5.420 | 5.472 | 1,220,186 | +0.01(+0.26%) |
Mar 04, 2002 | 5.333 | 5.457 | 5.333 | 5.457 | 1,230,190 | +0.12(+2.29%) |
Mar 01, 2002 | 5.238 | 5.349 | 5.211 | 5.335 | 999,269 | +0.10(+1.89%) |
Feb 28, 2002 | 5.337 | 5.380 | 5.236 | 5.236 | 608,842 | -0.10(-1.92%) |
Feb 27, 2002 | 5.243 | 5.339 | 5.236 | 5.339 | 879,501 | +0.08(+1.47%) |
Feb 26, 2002 | 5.249 | 5.279 | 5.200 | 5.261 | 743,338 | +0.02(+0.34%) |
Feb 25, 2002 | 5.164 | 5.303 | 5.164 | 5.243 | 853,380 | +0.08(+1.46%) |
Feb 22, 2002 | 5.150 | 5.254 | 5.132 | 5.168 | 690,262 | +0.04(+0.74%) |
Feb 21, 2002 | 5.272 | 5.290 | 5.128 | 5.130 | 529,924 | -0.15(-2.76%) |
Feb 20, 2002 | 5.160 | 5.276 | 5.141 | 5.276 | 1,110,978 | +0.12(+2.23%) |
Feb 19, 2002 | 5.236 | 5.236 | 5.130 | 5.160 | 414,602 | -0.10(-1.95%) |
Feb 18, 2002 | 5.263 | 5.276 | 5.130 | 5.263 | 472,957 | +0.00(+0.00%) |
Feb 15, 2002 | 5.263 | 5.276 | 5.130 | 5.263 | 471,012 | -0.00(-0.03%) |
Feb 14, 2002 | 5.290 | 5.308 | 5.265 | 5.265 | 285,664 | -0.04(-0.81%) |
Feb 13, 2002 | 5.274 | 5.308 | 5.256 | 5.308 | 217,304 | +0.02(+0.34%) |
Feb 12, 2002 | 5.285 | 5.331 | 5.223 | 5.290 | 731,389 | -0.01(-0.27%) |
Feb 11, 2002 | 5.279 | 5.362 | 5.268 | 5.304 | 530,757 | +0.01(+0.14%) |
Feb 08, 2002 | 5.157 | 5.308 | 5.128 | 5.297 | 1,015,108 | +0.14(+2.76%) |
Feb 07, 2002 | 5.173 | 5.198 | 5.092 | 5.155 | 955,641 | +0.01(+0.14%) |
Feb 06, 2002 | 5.420 | 5.420 | 5.020 | 5.148 | 4,105,174 | -0.32(-5.86%) |
Feb 05, 2002 | 5.438 | 5.510 | 5.416 | 5.468 | 577,164 | +0.03(+0.56%) |
Feb 04, 2002 | 5.544 | 5.571 | 5.407 | 5.438 | 355,968 | -0.12(-2.23%) |
Feb 01, 2002 | 5.563 | 5.623 | 5.544 | 5.562 | 743,338 | -0.02(-0.39%) |
Jan 31, 2002 | 5.688 | 5.731 | 5.538 | 5.583 | 953,140 | -0.10(-1.83%) |
Jan 30, 2002 | 5.542 | 5.738 | 5.499 | 5.688 | 1,088,470 | +0.13(+2.30%) |
Jan 29, 2002 | 5.578 | 5.581 | 5.443 | 5.560 | 791,134 | -0.02(-0.32%) |
Jan 28, 2002 | 5.531 | 5.596 | 5.483 | 5.578 | 904,233 | +0.05(+0.98%) |
Jan 25, 2002 | 5.488 | 5.533 | 5.452 | 5.524 | 741,671 | +0.04(+0.66%) |
Jan 24, 2002 | 5.414 | 5.556 | 5.414 | 5.488 | 1,394,419 | +0.09(+1.63%) |
Jan 23, 2002 | 5.335 | 5.427 | 5.301 | 5.400 | 1,030,948 | +0.07(+1.32%) |
Jan 22, 2002 | 5.299 | 5.362 | 5.263 | 5.330 | 860,883 | +0.00(+0.07%) |
Jan 21, 2002 | 5.285 | 5.348 | 5.263 | 5.326 | 677,480 | +0.00(+0.00%) |
Jan 18, 2002 | 5.285 | 5.348 | 5.263 | 5.326 | 665,253 | -0.02(-0.44%) |
Jan 17, 2002 | 5.137 | 5.349 | 5.137 | 5.349 | 1,033,171 | +0.21(+4.06%) |
Jan 16, 2002 | 5.164 | 5.164 | 5.083 | 5.141 | 507,971 | -0.02(-0.31%) |
Jan 15, 2002 | 5.126 | 5.249 | 5.108 | 5.157 | 444,335 | +0.03(+0.53%) |
Jan 14, 2002 | 5.272 | 5.281 | 5.124 | 5.130 | 665,253 | -0.14(-2.70%) |
Jan 11, 2002 | 5.357 | 5.357 | 5.236 | 5.272 | 633,018 | -0.07(-1.35%) |