Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.520 | 7.652 | 7.518 | 7.518 | 300,318 | +0.00(+0.00%) |
Mar 28, 2002 | 7.520 | 7.652 | 7.518 | 7.518 | 300,318 | +0.03(+0.35%) |
Mar 27, 2002 | 7.167 | 7.574 | 7.167 | 7.492 | 331,721 | +0.31(+4.36%) |
Mar 26, 2002 | 7.094 | 7.178 | 7.094 | 7.178 | 213,628 | +0.11(+1.52%) |
Mar 25, 2002 | 7.132 | 7.157 | 7.048 | 7.071 | 83,151 | -0.05(-0.71%) |
Mar 22, 2002 | 7.026 | 7.133 | 6.958 | 7.122 | 138,880 | +0.10(+1.37%) |
Mar 21, 2002 | 7.008 | 7.026 | 6.902 | 7.026 | 198,590 | -0.01(-0.14%) |
Mar 20, 2002 | 7.104 | 7.104 | 7.020 | 7.036 | 153,918 | -0.06(-0.81%) |
Mar 19, 2002 | 7.094 | 7.121 | 7.077 | 7.094 | 156,572 | -0.03(-0.40%) |
Mar 18, 2002 | 7.029 | 7.176 | 7.029 | 7.122 | 284,395 | +0.10(+1.37%) |
Mar 15, 2002 | 7.003 | 7.116 | 6.992 | 7.026 | 296,779 | +0.01(+0.08%) |
Mar 14, 2002 | 7.062 | 7.062 | 7.003 | 7.020 | 195,052 | -0.04(-0.59%) |
Mar 13, 2002 | 7.088 | 7.111 | 7.048 | 7.062 | 162,322 | -0.04(-0.60%) |
Mar 12, 2002 | 7.178 | 7.201 | 7.099 | 7.105 | 206,109 | -0.05(-0.68%) |
Mar 11, 2002 | 7.178 | 7.207 | 7.122 | 7.154 | 103,496 | -0.00(-0.03%) |
Mar 08, 2002 | 7.145 | 7.156 | 7.102 | 7.156 | 102,612 | +0.01(+0.16%) |
Mar 07, 2002 | 7.178 | 7.190 | 7.095 | 7.145 | 123,400 | -0.01(-0.08%) |
Mar 06, 2002 | 7.116 | 7.150 | 6.913 | 7.150 | 419,295 | +0.05(+0.72%) |
Mar 05, 2002 | 7.133 | 7.246 | 7.098 | 7.099 | 510,408 | -0.02(-0.27%) |
Mar 04, 2002 | 7.094 | 7.235 | 7.090 | 7.119 | 252,108 | +0.05(+0.75%) |
Mar 01, 2002 | 7.009 | 7.122 | 7.009 | 7.065 | 145,514 | +0.06(+0.81%) |
Feb 28, 2002 | 6.947 | 7.224 | 6.890 | 7.009 | 659,903 | +0.06(+0.81%) |
Feb 27, 2002 | 6.906 | 7.410 | 6.822 | 6.952 | 1,203,041 | +0.07(+1.08%) |
Feb 26, 2002 | 6.783 | 6.924 | 6.692 | 6.878 | 479,005 | +0.12(+1.82%) |
Feb 25, 2002 | 6.506 | 6.760 | 6.506 | 6.755 | 398,065 | +0.23(+3.55%) |
Feb 22, 2002 | 6.523 | 6.557 | 6.479 | 6.523 | 383,911 | -0.00(-0.03%) |
Feb 21, 2002 | 6.636 | 6.709 | 6.483 | 6.525 | 577,194 | -0.03(-0.47%) |
Feb 20, 2002 | 6.433 | 6.619 | 6.432 | 6.556 | 711,210 | +0.12(+1.90%) |
Feb 19, 2002 | 6.251 | 6.444 | 6.249 | 6.433 | 682,460 | +0.17(+2.78%) |
Feb 18, 2002 | 6.105 | 6.263 | 6.093 | 6.259 | 295,452 | +0.00(+0.00%) |
Feb 15, 2002 | 6.105 | 6.263 | 6.093 | 6.259 | 295,452 | +0.12(+1.88%) |
Feb 14, 2002 | 6.049 | 6.189 | 6.049 | 6.144 | 488,293 | +0.08(+1.40%) |
Feb 13, 2002 | 5.913 | 6.082 | 5.901 | 6.059 | 289,260 | +0.15(+2.49%) |
Feb 12, 2002 | 5.721 | 5.913 | 5.716 | 5.912 | 1,885,945 | +0.19(+3.36%) |
Feb 11, 2002 | 5.652 | 5.720 | 5.652 | 5.720 | 242,819 | +0.05(+0.90%) |
Feb 08, 2002 | 5.647 | 5.709 | 5.623 | 5.669 | 318,009 | +0.05(+0.80%) |
Feb 07, 2002 | 5.545 | 5.686 | 5.545 | 5.624 | 145,072 | +0.13(+2.37%) |
Feb 06, 2002 | 5.596 | 5.764 | 5.438 | 5.494 | 1,399,863 | +0.19(+3.51%) |
Feb 05, 2002 | 5.217 | 5.308 | 5.144 | 5.308 | 136,226 | +0.09(+1.73%) |
Feb 04, 2002 | 5.296 | 5.310 | 5.217 | 5.217 | 44,229 | -0.08(-1.60%) |
Feb 01, 2002 | 5.313 | 5.336 | 5.296 | 5.302 | 93,324 | -0.03(-0.53%) |
Jan 31, 2002 | 5.353 | 5.353 | 5.313 | 5.330 | 44,229 | -0.03(-0.63%) |
Jan 30, 2002 | 5.230 | 5.370 | 5.230 | 5.364 | 18,134 | +0.12(+2.37%) |
Jan 29, 2002 | 5.278 | 5.296 | 5.240 | 5.240 | 21,672 | -0.04(-0.73%) |
Jan 28, 2002 | 5.327 | 5.328 | 5.211 | 5.278 | 141,976 | -0.08(-1.44%) |
Jan 25, 2002 | 5.353 | 5.387 | 5.262 | 5.355 | 38,921 | -0.00(-0.08%) |
Jan 24, 2002 | 5.370 | 5.370 | 5.358 | 5.360 | 11,499 | -0.03(-0.57%) |
Jan 23, 2002 | 5.387 | 5.421 | 5.362 | 5.390 | 15,922 | +0.00(+0.06%) |
Jan 22, 2002 | 5.348 | 5.396 | 5.348 | 5.387 | 37,595 | +0.05(+0.95%) |
Jan 21, 2002 | 5.363 | 5.387 | 5.296 | 5.336 | 53,517 | +0.00(+0.00%) |
Jan 18, 2002 | 5.363 | 5.387 | 5.296 | 5.336 | 53,517 | +0.00(+0.02%) |
Jan 17, 2002 | 5.234 | 5.335 | 5.228 | 5.335 | 19,018 | +0.10(+1.83%) |
Jan 16, 2002 | 5.279 | 5.279 | 5.217 | 5.239 | 41,575 | -0.02(-0.34%) |
Jan 15, 2002 | 5.228 | 5.257 | 5.228 | 5.257 | 10,172 | +0.04(+0.85%) |
Jan 14, 2002 | 5.189 | 5.228 | 5.098 | 5.213 | 72,094 | +0.03(+0.57%) |
Jan 11, 2002 | 5.191 | 5.200 | 5.183 | 5.183 | 24,768 | -0.02(-0.30%) |
Jan 10, 2002 | 5.200 | 5.200 | 5.162 | 5.199 | 51,306 | -0.20(-3.69%) |