Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 6.323 | 6.506 | 6.323 | 6.366 | 1,838,891 | +0.00(+0.00%) |
Mar 28, 2002 | 6.323 | 6.506 | 6.323 | 6.366 | 1,838,891 | +0.03(+0.48%) |
Mar 27, 2002 | 6.199 | 6.352 | 6.199 | 6.335 | 873,449 | +0.15(+2.50%) |
Mar 26, 2002 | 6.135 | 6.203 | 6.070 | 6.181 | 1,262,021 | +0.04(+0.61%) |
Mar 25, 2002 | 6.251 | 6.271 | 6.110 | 6.143 | 594,597 | -0.11(-1.70%) |
Mar 22, 2002 | 6.246 | 6.324 | 6.215 | 6.250 | 1,543,269 | -0.01(-0.23%) |
Mar 21, 2002 | 6.183 | 6.303 | 6.053 | 6.265 | 2,200,153 | +0.07(+1.09%) |
Mar 20, 2002 | 6.230 | 6.230 | 6.094 | 6.197 | 1,209,796 | -0.06(-0.97%) |
Mar 19, 2002 | 5.988 | 6.293 | 5.959 | 6.257 | 1,644,365 | +0.25(+4.17%) |
Mar 18, 2002 | 6.136 | 6.198 | 5.969 | 6.007 | 2,071,747 | -0.12(-1.94%) |
Mar 15, 2002 | 6.231 | 6.246 | 6.089 | 6.126 | 1,192,069 | +0.01(+0.10%) |
Mar 14, 2002 | 6.098 | 6.189 | 6.098 | 6.119 | 1,080,432 | +0.00(+0.02%) |
Mar 13, 2002 | 6.131 | 6.150 | 5.969 | 6.118 | 1,526,500 | -0.01(-0.12%) |
Mar 12, 2002 | 6.229 | 6.234 | 6.113 | 6.126 | 1,031,082 | -0.14(-2.23%) |
Mar 11, 2002 | 6.334 | 6.334 | 6.221 | 6.266 | 1,856,139 | -0.06(-0.89%) |
Mar 08, 2002 | 6.294 | 6.373 | 6.217 | 6.322 | 1,107,263 | +0.07(+1.14%) |
Mar 07, 2002 | 6.267 | 6.312 | 6.173 | 6.251 | 964,004 | +0.02(+0.25%) |
Mar 06, 2002 | 6.186 | 6.283 | 6.111 | 6.235 | 1,492,482 | +0.07(+1.10%) |
Mar 05, 2002 | 6.209 | 6.261 | 6.062 | 6.167 | 1,745,940 | -0.05(-0.79%) |
Mar 04, 2002 | 6.048 | 6.217 | 5.995 | 6.217 | 3,074,561 | +0.22(+3.69%) |
Mar 01, 2002 | 5.688 | 6.074 | 5.687 | 5.995 | 4,437,678 | +0.31(+5.37%) |
Feb 28, 2002 | 5.781 | 5.807 | 5.683 | 5.690 | 1,689,403 | -0.10(-1.75%) |
Feb 27, 2002 | 5.586 | 5.791 | 5.583 | 5.791 | 2,498,649 | +0.22(+3.91%) |
Feb 26, 2002 | 5.620 | 5.635 | 5.541 | 5.573 | 1,992,691 | -0.05(-0.84%) |
Feb 25, 2002 | 5.531 | 5.667 | 5.507 | 5.620 | 2,263,398 | +0.09(+1.62%) |
Feb 22, 2002 | 5.348 | 5.578 | 5.335 | 5.530 | 3,095,642 | +0.19(+3.60%) |
Feb 21, 2002 | 5.531 | 5.531 | 5.322 | 5.338 | 3,142,118 | -0.18(-3.34%) |
Feb 20, 2002 | 5.781 | 5.787 | 5.352 | 5.523 | 6,924,829 | -0.27(-4.67%) |
Feb 19, 2002 | 5.845 | 5.914 | 5.766 | 5.793 | 1,126,907 | -0.11(-1.84%) |
Feb 18, 2002 | 5.828 | 5.931 | 5.787 | 5.901 | 852,367 | +0.00(+0.00%) |
Feb 15, 2002 | 5.828 | 5.931 | 5.787 | 5.901 | 850,451 | +0.05(+0.93%) |
Feb 14, 2002 | 5.917 | 6.019 | 5.802 | 5.847 | 1,315,684 | -0.07(-1.18%) |
Feb 13, 2002 | 5.969 | 5.995 | 5.846 | 5.917 | 2,155,594 | -0.03(-0.56%) |
Feb 12, 2002 | 6.019 | 6.085 | 5.873 | 5.950 | 1,979,754 | -0.24(-3.94%) |
Feb 11, 2002 | 6.089 | 6.242 | 6.087 | 6.195 | 1,340,119 | +0.10(+1.59%) |
Feb 08, 2002 | 6.032 | 6.157 | 5.844 | 6.098 | 2,004,669 | +0.11(+1.78%) |
Feb 07, 2002 | 6.140 | 6.152 | 5.975 | 5.991 | 1,412,467 | -0.11(-1.80%) |
Feb 06, 2002 | 6.158 | 6.206 | 6.079 | 6.101 | 1,499,669 | -0.06(-0.90%) |
Feb 05, 2002 | 6.141 | 6.198 | 6.098 | 6.156 | 1,606,993 | -0.00(-0.07%) |
Feb 04, 2002 | 6.282 | 6.282 | 6.140 | 6.160 | 1,155,655 | -0.14(-2.17%) |
Feb 01, 2002 | 6.308 | 6.397 | 6.274 | 6.297 | 1,524,104 | -0.02(-0.38%) |
Jan 31, 2002 | 6.199 | 6.388 | 6.199 | 6.321 | 2,584,892 | +0.09(+1.51%) |
Jan 30, 2002 | 6.183 | 6.246 | 6.088 | 6.227 | 2,041,083 | +0.06(+0.95%) |
Jan 29, 2002 | 6.237 | 6.286 | 6.053 | 6.168 | 1,108,701 | -0.08(-1.20%) |
Jan 28, 2002 | 6.136 | 6.322 | 6.136 | 6.244 | 1,282,145 | +0.10(+1.56%) |
Jan 25, 2002 | 6.044 | 6.165 | 6.044 | 6.148 | 1,241,898 | +0.11(+1.90%) |
Jan 24, 2002 | 6.070 | 6.094 | 6.033 | 6.033 | 1,163,800 | -0.04(-0.67%) |
Jan 23, 2002 | 6.052 | 6.077 | 6.002 | 6.074 | 2,505,357 | +0.03(+0.45%) |
Jan 22, 2002 | 6.032 | 6.111 | 6.030 | 6.046 | 1,162,842 | +0.01(+0.24%) |
Jan 21, 2002 | 6.080 | 6.094 | 5.992 | 6.032 | 1,457,984 | +0.00(+0.00%) |
Jan 18, 2002 | 6.080 | 6.094 | 5.992 | 6.032 | 1,437,861 | -0.06(-1.03%) |
Jan 17, 2002 | 6.005 | 6.096 | 5.980 | 6.094 | 1,658,739 | +0.13(+2.24%) |
Jan 16, 2002 | 5.922 | 6.036 | 5.900 | 5.961 | 1,343,952 | +0.01(+0.21%) |
Jan 15, 2002 | 5.834 | 6.015 | 5.834 | 5.948 | 1,268,729 | +0.13(+2.32%) |
Jan 14, 2002 | 5.948 | 5.975 | 5.799 | 5.814 | 1,920,822 | -0.18(-2.94%) |
Jan 11, 2002 | 6.160 | 6.162 | 5.964 | 5.990 | 1,529,854 | -0.18(-2.88%) |