Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.934 | 5.990 | 5.821 | 5.980 | 39,489 | +0.00(+0.00%) |
Mar 28, 2002 | 5.934 | 5.990 | 5.821 | 5.980 | 39,382 | -0.05(-0.78%) |
Mar 27, 2002 | 6.074 | 6.074 | 5.859 | 6.027 | 9,310 | -0.04(-0.62%) |
Mar 26, 2002 | 6.046 | 6.064 | 5.821 | 6.064 | 42,593 | +0.08(+1.41%) |
Mar 25, 2002 | 5.980 | 6.074 | 5.840 | 5.980 | 71,488 | -0.06(-0.93%) |
Mar 22, 2002 | 6.008 | 6.102 | 5.934 | 6.036 | 76,197 | +0.07(+1.25%) |
Mar 21, 2002 | 5.924 | 6.004 | 5.924 | 5.962 | 7,491 | +0.02(+0.31%) |
Mar 20, 2002 | 6.008 | 6.074 | 5.905 | 5.943 | 27,396 | -0.04(-0.60%) |
Mar 19, 2002 | 5.896 | 6.018 | 5.868 | 5.979 | 13,591 | +0.07(+1.24%) |
Mar 18, 2002 | 6.074 | 6.084 | 5.905 | 5.905 | 15,196 | -0.09(-1.42%) |
Mar 15, 2002 | 6.074 | 6.074 | 5.943 | 5.991 | 19,049 | -0.06(-1.06%) |
Mar 14, 2002 | 6.214 | 6.251 | 6.036 | 6.055 | 35,423 | -0.11(-1.82%) |
Mar 13, 2002 | 6.074 | 6.214 | 5.831 | 6.167 | 71,809 | +0.07(+1.23%) |
Mar 12, 2002 | 5.887 | 6.092 | 5.709 | 6.092 | 88,076 | +0.21(+3.49%) |
Mar 11, 2002 | 5.719 | 5.887 | 5.719 | 5.887 | 15,731 | +0.19(+3.28%) |
Mar 08, 2002 | 5.700 | 5.840 | 5.700 | 5.700 | 47,837 | -0.05(-0.81%) |
Mar 07, 2002 | 5.784 | 5.887 | 5.700 | 5.747 | 59,823 | -0.05(-0.81%) |
Mar 06, 2002 | 5.840 | 5.887 | 5.737 | 5.794 | 71,274 | -0.09(-1.58%) |
Mar 05, 2002 | 5.840 | 5.934 | 5.616 | 5.887 | 57,362 | +0.05(+0.80%) |
Mar 04, 2002 | 5.934 | 5.934 | 5.756 | 5.840 | 30,821 | -0.14(-2.34%) |
Mar 01, 2002 | 6.167 | 6.167 | 5.849 | 5.980 | 41,095 | -0.19(-3.03%) |
Feb 28, 2002 | 6.168 | 6.373 | 6.139 | 6.167 | 33,389 | +0.00(+0.00%) |
Feb 27, 2002 | 6.074 | 6.344 | 6.074 | 6.167 | 17,444 | -0.09(-1.49%) |
Feb 26, 2002 | 6.391 | 6.410 | 6.214 | 6.261 | 22,473 | -0.05(-0.74%) |
Feb 25, 2002 | 6.214 | 6.461 | 5.980 | 6.307 | 60,572 | +0.05(+0.75%) |
Feb 22, 2002 | 5.896 | 6.261 | 5.896 | 6.261 | 69,348 | +0.33(+5.51%) |
Feb 21, 2002 | 5.943 | 5.999 | 5.840 | 5.934 | 14,661 | -0.05(-0.78%) |
Feb 20, 2002 | 5.747 | 5.980 | 5.700 | 5.980 | 93,855 | +0.28(+4.92%) |
Feb 19, 2002 | 5.849 | 5.868 | 5.569 | 5.700 | 67,957 | -0.22(-3.79%) |
Feb 18, 2002 | 6.018 | 6.018 | 5.719 | 5.924 | 17,551 | +0.00(+0.00%) |
Feb 15, 2002 | 6.018 | 6.018 | 5.719 | 5.924 | 17,551 | +0.04(+0.63%) |
Feb 14, 2002 | 6.025 | 6.055 | 5.887 | 5.887 | 7,812 | +0.00(+0.00%) |
Feb 13, 2002 | 5.934 | 6.074 | 5.868 | 5.887 | 21,189 | -0.19(-3.08%) |
Feb 12, 2002 | 6.055 | 6.074 | 5.868 | 6.074 | 19,370 | +0.09(+1.56%) |
Feb 11, 2002 | 5.980 | 6.074 | 5.840 | 5.980 | 33,925 | +0.00(+0.00%) |
Feb 08, 2002 | 5.979 | 6.205 | 5.915 | 5.980 | 42,165 | +0.00(+0.00%) |
Feb 07, 2002 | 5.934 | 5.980 | 5.831 | 5.980 | 46,125 | +0.09(+1.59%) |
Feb 06, 2002 | 5.793 | 5.932 | 5.747 | 5.887 | 11,558 | +0.05(+0.80%) |
Feb 05, 2002 | 5.840 | 5.934 | 5.747 | 5.840 | 18,514 | +0.08(+1.46%) |
Feb 04, 2002 | 5.793 | 5.971 | 5.700 | 5.756 | 33,068 | -0.05(-0.81%) |
Feb 01, 2002 | 5.777 | 5.887 | 5.700 | 5.803 | 71,381 | -0.09(-1.58%) |
Jan 31, 2002 | 5.980 | 5.980 | 5.663 | 5.896 | 26,326 | +0.10(+1.77%) |
Jan 30, 2002 | 5.943 | 6.167 | 5.466 | 5.793 | 45,590 | -0.28(-4.62%) |
Jan 29, 2002 | 6.092 | 6.307 | 5.934 | 6.074 | 53,937 | +0.00(+0.00%) |
Jan 28, 2002 | 6.345 | 6.438 | 5.896 | 6.074 | 85,508 | -0.46(-7.01%) |
Jan 25, 2002 | 5.681 | 6.532 | 5.653 | 6.532 | 45,269 | +0.69(+11.84%) |
Jan 24, 2002 | 5.513 | 5.840 | 5.466 | 5.840 | 68,920 | +0.42(+7.76%) |
Jan 23, 2002 | 5.279 | 5.420 | 5.186 | 5.420 | 77,481 | +0.16(+3.02%) |
Jan 22, 2002 | 5.261 | 5.298 | 5.186 | 5.261 | 34,567 | -0.06(-1.05%) |
Jan 21, 2002 | 5.242 | 5.326 | 5.233 | 5.317 | 15,731 | +0.00(+0.00%) |
Jan 18, 2002 | 5.242 | 5.326 | 5.233 | 5.317 | 15,731 | -0.01(-0.18%) |
Jan 17, 2002 | 5.438 | 5.448 | 5.261 | 5.326 | 30,714 | +0.00(+0.00%) |
Jan 16, 2002 | 5.279 | 5.326 | 5.270 | 5.326 | 38,098 | +0.00(+0.00%) |
Jan 15, 2002 | 5.326 | 5.410 | 5.279 | 5.326 | 9,310 | +0.00(+0.00%) |
Jan 14, 2002 | 5.513 | 5.513 | 5.270 | 5.326 | 46,339 | -0.18(-3.22%) |
Jan 11, 2002 | 5.457 | 5.578 | 5.420 | 5.503 | 44,947 | +0.09(+1.72%) |