Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 6.344 | 6.495 | 6.307 | 6.344 | 1,196,404 | +0.00(+0.00%) |
Mar 28, 2002 | 6.344 | 6.495 | 6.307 | 6.344 | 1,195,946 | +0.08(+1.22%) |
Mar 27, 2002 | 6.344 | 6.384 | 6.152 | 6.268 | 1,297,632 | -0.09(-1.37%) |
Mar 26, 2002 | 6.216 | 6.430 | 6.216 | 6.355 | 783,709 | +0.06(+1.01%) |
Mar 25, 2002 | 6.395 | 6.438 | 6.237 | 6.292 | 989,828 | -0.09(-1.34%) |
Mar 22, 2002 | 6.482 | 6.550 | 6.375 | 6.377 | 822,642 | -0.07(-1.02%) |
Mar 21, 2002 | 6.259 | 6.513 | 6.170 | 6.443 | 966,926 | +0.20(+3.15%) |
Mar 20, 2002 | 6.331 | 6.427 | 6.246 | 6.246 | 1,938,432 | -0.11(-1.68%) |
Mar 19, 2002 | 6.242 | 6.440 | 6.168 | 6.353 | 2,401,512 | +0.08(+1.32%) |
Mar 18, 2002 | 5.792 | 6.318 | 5.785 | 6.270 | 4,102,679 | +0.68(+12.19%) |
Mar 15, 2002 | 5.543 | 5.655 | 5.373 | 5.589 | 2,756,036 | -0.13(-2.29%) |
Mar 14, 2002 | 5.685 | 5.724 | 5.567 | 5.720 | 555,604 | +0.07(+1.24%) |
Mar 13, 2002 | 5.633 | 5.755 | 5.565 | 5.650 | 647,212 | -0.02(-0.38%) |
Mar 12, 2002 | 5.779 | 5.781 | 5.574 | 5.672 | 1,981,488 | -0.14(-2.48%) |
Mar 11, 2002 | 5.875 | 5.923 | 5.799 | 5.816 | 761,723 | -0.11(-1.81%) |
Mar 08, 2002 | 6.093 | 6.144 | 5.855 | 5.923 | 1,555,967 | -0.13(-2.09%) |
Mar 07, 2002 | 5.949 | 6.307 | 5.895 | 6.050 | 1,359,009 | +0.16(+2.63%) |
Mar 06, 2002 | 5.851 | 5.949 | 5.770 | 5.895 | 1,042,502 | +0.04(+0.75%) |
Mar 05, 2002 | 5.814 | 5.949 | 5.785 | 5.851 | 1,023,265 | -0.02(-0.26%) |
Mar 04, 2002 | 5.174 | 5.938 | 5.174 | 5.866 | 1,640,247 | +0.69(+13.33%) |
Mar 01, 2002 | 5.052 | 5.240 | 4.993 | 5.176 | 527,206 | +0.13(+2.60%) |
Feb 28, 2002 | 5.050 | 5.172 | 5.004 | 5.045 | 838,216 | -0.00(-0.09%) |
Feb 27, 2002 | 5.021 | 5.124 | 5.000 | 5.050 | 544,153 | +0.05(+0.96%) |
Feb 26, 2002 | 4.936 | 5.041 | 4.838 | 5.002 | 605,073 | +0.07(+1.42%) |
Feb 25, 2002 | 4.681 | 5.032 | 4.681 | 4.932 | 400,786 | +0.22(+4.58%) |
Feb 22, 2002 | 4.714 | 4.836 | 4.681 | 4.716 | 454,835 | -0.01(-0.14%) |
Feb 21, 2002 | 4.934 | 5.008 | 4.683 | 4.722 | 541,405 | -0.18(-3.61%) |
Feb 20, 2002 | 4.821 | 4.960 | 4.821 | 4.899 | 605,989 | +0.05(+1.08%) |
Feb 19, 2002 | 5.048 | 5.078 | 4.821 | 4.847 | 377,426 | -0.19(-3.77%) |
Feb 18, 2002 | 5.078 | 5.107 | 4.984 | 5.037 | 835,468 | +0.00(+0.00%) |
Feb 15, 2002 | 5.078 | 5.107 | 4.984 | 5.037 | 830,887 | -0.04(-0.82%) |
Feb 14, 2002 | 5.048 | 5.174 | 5.024 | 5.078 | 701,261 | +0.02(+0.39%) |
Feb 13, 2002 | 4.993 | 5.146 | 4.993 | 5.058 | 644,006 | +0.04(+0.74%) |
Feb 12, 2002 | 4.890 | 5.122 | 4.858 | 5.021 | 933,947 | +0.15(+3.14%) |
Feb 11, 2002 | 4.825 | 5.039 | 4.805 | 4.869 | 664,160 | +0.04(+0.90%) |
Feb 08, 2002 | 4.661 | 4.834 | 4.659 | 4.825 | 1,054,870 | +0.15(+3.22%) |
Feb 07, 2002 | 4.792 | 4.914 | 4.668 | 4.674 | 1,150,600 | -0.12(-2.46%) |
Feb 06, 2002 | 4.875 | 4.903 | 4.729 | 4.792 | 618,814 | -0.05(-1.13%) |
Feb 05, 2002 | 4.862 | 4.873 | 4.628 | 4.847 | 1,545,890 | -0.10(-1.99%) |
Feb 04, 2002 | 5.030 | 5.078 | 4.864 | 4.945 | 877,607 | -0.09(-1.82%) |
Feb 01, 2002 | 5.270 | 5.358 | 5.032 | 5.037 | 1,108,918 | -0.22(-4.27%) |
Jan 31, 2002 | 5.087 | 5.294 | 5.065 | 5.262 | 741,111 | +0.11(+2.12%) |
Jan 30, 2002 | 5.253 | 5.256 | 4.960 | 5.152 | 2,696,033 | -0.12(-2.36%) |
Jan 29, 2002 | 5.069 | 5.371 | 4.858 | 5.277 | 4,135,658 | -0.21(-3.78%) |
Jan 28, 2002 | 5.412 | 5.517 | 5.382 | 5.484 | 841,880 | +0.11(+2.07%) |
Jan 25, 2002 | 5.423 | 5.469 | 5.310 | 5.373 | 1,927,897 | -0.03(-0.53%) |
Jan 24, 2002 | 5.185 | 5.458 | 5.185 | 5.401 | 976,544 | +0.22(+4.17%) |
Jan 23, 2002 | 5.024 | 5.283 | 4.936 | 5.185 | 1,424,051 | +0.13(+2.64%) |
Jan 22, 2002 | 5.208 | 5.227 | 4.989 | 5.052 | 981,125 | -0.16(-3.02%) |
Jan 21, 2002 | 5.364 | 5.366 | 5.128 | 5.209 | 800,198 | +0.00(+0.00%) |
Jan 18, 2002 | 5.364 | 5.366 | 5.128 | 5.209 | 794,702 | -0.26(-4.75%) |
Jan 17, 2002 | 5.253 | 5.495 | 5.189 | 5.469 | 516,671 | +0.22(+4.24%) |
Jan 16, 2002 | 5.410 | 5.414 | 5.155 | 5.246 | 1,424,967 | -0.18(-3.38%) |
Jan 15, 2002 | 5.548 | 5.565 | 5.351 | 5.430 | 1,733,229 | -0.13(-2.32%) |
Jan 14, 2002 | 5.731 | 5.772 | 5.543 | 5.558 | 1,532,149 | -0.24(-4.14%) |
Jan 11, 2002 | 5.916 | 5.938 | 5.733 | 5.799 | 966,009 | -0.11(-1.81%) |