Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.815 | 5.837 | 5.732 | 5.767 | 83,649 | +0.00(+0.00%) |
Mar 28, 2002 | 5.815 | 5.837 | 5.732 | 5.767 | 959,914 | -0.03(-0.53%) |
Mar 27, 2002 | 5.736 | 5.797 | 5.688 | 5.797 | 179,184 | +0.07(+1.15%) |
Mar 26, 2002 | 5.666 | 5.732 | 5.644 | 5.732 | 208,667 | +0.11(+1.87%) |
Mar 25, 2002 | 5.714 | 5.758 | 5.627 | 5.627 | 240,435 | -0.07(-1.30%) |
Mar 22, 2002 | 5.754 | 5.754 | 5.675 | 5.701 | 148,329 | -0.04(-0.69%) |
Mar 21, 2002 | 5.793 | 5.797 | 5.679 | 5.741 | 264,433 | -0.07(-1.28%) |
Mar 20, 2002 | 5.898 | 5.898 | 5.776 | 5.815 | 110,390 | -0.07(-1.12%) |
Mar 19, 2002 | 5.955 | 5.955 | 5.819 | 5.881 | 202,267 | -0.06(-0.96%) |
Mar 18, 2002 | 5.867 | 5.959 | 5.867 | 5.937 | 137,816 | +0.03(+0.52%) |
Mar 15, 2002 | 5.946 | 5.951 | 5.889 | 5.907 | 78,393 | -0.03(-0.59%) |
Mar 14, 2002 | 5.889 | 5.942 | 5.854 | 5.942 | 434,247 | +0.04(+0.67%) |
Mar 13, 2002 | 5.916 | 5.968 | 5.872 | 5.902 | 75,193 | -0.05(-0.81%) |
Mar 12, 2002 | 6.016 | 6.051 | 5.916 | 5.951 | 147,415 | -0.10(-1.59%) |
Mar 11, 2002 | 6.051 | 6.082 | 5.994 | 6.047 | 69,708 | +0.00(+0.07%) |
Mar 08, 2002 | 6.104 | 6.134 | 5.994 | 6.042 | 182,383 | -0.07(-1.22%) |
Mar 07, 2002 | 6.130 | 6.152 | 6.077 | 6.117 | 111,075 | -0.04(-0.57%) |
Mar 06, 2002 | 6.121 | 6.161 | 6.108 | 6.152 | 80,449 | +0.01(+0.21%) |
Mar 05, 2002 | 6.143 | 6.191 | 6.139 | 6.139 | 65,365 | -0.02(-0.36%) |
Mar 04, 2002 | 6.213 | 6.231 | 6.161 | 6.161 | 98,505 | -0.05(-0.78%) |
Mar 01, 2002 | 6.112 | 6.213 | 6.108 | 6.209 | 107,190 | +0.10(+1.57%) |
Feb 28, 2002 | 6.082 | 6.117 | 6.042 | 6.112 | 119,075 | +0.03(+0.50%) |
Feb 27, 2002 | 6.073 | 6.099 | 6.025 | 6.082 | 106,276 | +0.04(+0.72%) |
Feb 26, 2002 | 6.082 | 6.099 | 6.038 | 6.038 | 120,674 | -0.03(-0.50%) |
Feb 25, 2002 | 6.139 | 6.156 | 6.047 | 6.069 | 891,349 | -0.04(-0.64%) |
Feb 22, 2002 | 6.169 | 6.204 | 6.108 | 6.108 | 144,215 | -0.04(-0.64%) |
Feb 21, 2002 | 6.182 | 6.231 | 6.147 | 6.147 | 80,678 | -0.04(-0.64%) |
Feb 20, 2002 | 6.204 | 6.235 | 6.182 | 6.187 | 92,791 | -0.09(-1.46%) |
Feb 19, 2002 | 6.191 | 6.279 | 6.165 | 6.279 | 107,647 | +0.11(+1.77%) |
Feb 18, 2002 | 6.182 | 6.222 | 6.161 | 6.169 | 132,331 | +0.00(+0.00%) |
Feb 15, 2002 | 6.182 | 6.222 | 6.161 | 6.169 | 132,331 | -0.03(-0.49%) |
Feb 14, 2002 | 6.231 | 6.274 | 6.187 | 6.200 | 110,390 | -0.03(-0.42%) |
Feb 13, 2002 | 6.209 | 6.257 | 6.182 | 6.226 | 109,247 | +0.02(+0.35%) |
Feb 12, 2002 | 6.204 | 6.231 | 6.178 | 6.204 | 147,186 | +0.03(+0.42%) |
Feb 11, 2002 | 6.248 | 6.279 | 6.178 | 6.178 | 96,448 | -0.07(-1.19%) |
Feb 08, 2002 | 6.222 | 6.292 | 6.182 | 6.252 | 91,877 | +0.04(+0.56%) |
Feb 07, 2002 | 6.244 | 6.261 | 6.200 | 6.217 | 1,462,726 | -0.01(-0.14%) |
Feb 06, 2002 | 6.235 | 6.239 | 6.169 | 6.226 | 81,364 | -0.01(-0.14%) |
Feb 05, 2002 | 6.257 | 6.301 | 6.204 | 6.235 | 131,188 | -0.07(-1.04%) |
Feb 04, 2002 | 6.200 | 6.331 | 6.169 | 6.301 | 103,762 | +0.11(+1.77%) |
Feb 01, 2002 | 6.152 | 6.191 | 6.104 | 6.191 | 117,932 | +0.07(+1.07%) |
Jan 31, 2002 | 6.126 | 6.126 | 6.086 | 6.126 | 113,132 | +0.00(+0.00%) |
Jan 30, 2002 | 6.121 | 6.126 | 6.108 | 6.126 | 137,816 | +0.01(+0.14%) |
Jan 29, 2002 | 6.121 | 6.126 | 6.095 | 6.117 | 149,243 | -0.00(-0.07%) |
Jan 28, 2002 | 6.082 | 6.126 | 6.082 | 6.121 | 136,902 | +0.04(+0.72%) |
Jan 25, 2002 | 6.077 | 6.117 | 6.060 | 6.077 | 106,047 | +0.01(+0.22%) |
Jan 24, 2002 | 6.104 | 6.117 | 6.007 | 6.064 | 131,416 | -0.02(-0.29%) |
Jan 23, 2002 | 6.126 | 6.126 | 6.042 | 6.082 | 525,667 | -0.04(-0.71%) |
Jan 22, 2002 | 6.126 | 6.174 | 6.086 | 6.126 | 182,840 | +0.00(+0.07%) |
Jan 21, 2002 | 6.099 | 6.174 | 6.099 | 6.121 | 99,876 | +0.00(+0.00%) |
Jan 18, 2002 | 6.099 | 6.174 | 6.099 | 6.121 | 99,876 | -0.02(-0.36%) |
Jan 17, 2002 | 6.191 | 6.191 | 6.082 | 6.143 | 98,962 | -0.03(-0.43%) |
Jan 16, 2002 | 6.169 | 6.217 | 6.152 | 6.169 | 79,535 | +0.01(+0.14%) |
Jan 15, 2002 | 6.165 | 6.182 | 6.117 | 6.161 | 103,533 | -0.00(-0.07%) |
Jan 14, 2002 | 6.130 | 6.165 | 6.117 | 6.165 | 62,851 | +0.03(+0.43%) |
Jan 11, 2002 | 6.165 | 6.165 | 6.108 | 6.139 | 76,336 | -0.04(-0.71%) |
Jan 10, 2002 | 6.147 | 6.213 | 6.104 | 6.182 | 149,929 | +0.06(+0.93%) |