Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.101 | 7.141 | 7.068 | 7.108 | 105,479 | +0.00(+0.00%) |
Mar 28, 2002 | 7.101 | 7.141 | 7.068 | 7.108 | 57,109 | -0.06(-0.83%) |
Mar 27, 2002 | 6.995 | 7.167 | 6.948 | 7.167 | 156,411 | +0.14(+1.98%) |
Mar 26, 2002 | 6.716 | 7.028 | 6.716 | 7.028 | 84,082 | +0.29(+4.33%) |
Mar 25, 2002 | 7.035 | 7.134 | 6.703 | 6.736 | 226,027 | -0.30(-4.25%) |
Mar 22, 2002 | 6.809 | 7.426 | 6.809 | 7.035 | 278,165 | +0.13(+1.83%) |
Mar 21, 2002 | 6.305 | 6.915 | 6.305 | 6.908 | 416,795 | +0.54(+8.44%) |
Mar 20, 2002 | 6.305 | 6.736 | 5.973 | 6.371 | 349,439 | -0.10(-1.54%) |
Mar 19, 2002 | 5.807 | 6.470 | 5.807 | 6.470 | 491,836 | +0.60(+10.17%) |
Mar 18, 2002 | 5.727 | 5.900 | 5.727 | 5.873 | 124,164 | +0.08(+1.37%) |
Mar 15, 2002 | 5.687 | 5.807 | 5.674 | 5.794 | 109,246 | +0.05(+0.81%) |
Mar 14, 2002 | 5.721 | 5.774 | 5.707 | 5.747 | 86,644 | +0.03(+0.46%) |
Mar 13, 2002 | 5.641 | 5.767 | 5.641 | 5.721 | 178,712 | +0.04(+0.70%) |
Mar 12, 2002 | 5.787 | 5.787 | 5.674 | 5.681 | 96,739 | -0.11(-1.83%) |
Mar 11, 2002 | 5.774 | 5.840 | 5.641 | 5.787 | 73,383 | +0.05(+0.93%) |
Mar 08, 2002 | 5.674 | 5.760 | 5.641 | 5.734 | 61,178 | +0.01(+0.12%) |
Mar 07, 2002 | 5.774 | 5.794 | 5.641 | 5.727 | 91,616 | -0.10(-1.71%) |
Mar 06, 2002 | 5.694 | 5.827 | 5.641 | 5.827 | 40,835 | +0.11(+1.86%) |
Mar 05, 2002 | 5.807 | 5.840 | 5.707 | 5.721 | 331,507 | -0.09(-1.49%) |
Mar 04, 2002 | 5.940 | 5.946 | 5.774 | 5.807 | 51,835 | -0.16(-2.67%) |
Mar 01, 2002 | 6.331 | 6.331 | 5.906 | 5.966 | 342,357 | -0.67(-10.10%) |
Feb 28, 2002 | 5.541 | 6.636 | 5.422 | 6.636 | 387,411 | +1.09(+19.76%) |
Feb 27, 2002 | 5.468 | 5.541 | 5.422 | 5.541 | 87,698 | +0.14(+2.58%) |
Feb 26, 2002 | 5.362 | 5.422 | 5.362 | 5.402 | 54,096 | +0.03(+0.49%) |
Feb 25, 2002 | 5.309 | 5.375 | 5.309 | 5.375 | 50,630 | -0.07(-1.22%) |
Feb 22, 2002 | 5.322 | 5.442 | 5.309 | 5.442 | 45,205 | +0.13(+2.37%) |
Feb 21, 2002 | 5.342 | 5.362 | 5.316 | 5.316 | 58,767 | -0.03(-0.50%) |
Feb 20, 2002 | 5.276 | 5.342 | 5.276 | 5.342 | 66,150 | +0.04(+0.75%) |
Feb 19, 2002 | 5.309 | 5.316 | 5.269 | 5.302 | 93,424 | -0.03(-0.50%) |
Feb 18, 2002 | 5.309 | 5.342 | 5.302 | 5.329 | 73,986 | +0.00(+0.00%) |
Feb 15, 2002 | 5.309 | 5.342 | 5.302 | 5.329 | 73,986 | +0.05(+1.01%) |
Feb 14, 2002 | 5.183 | 5.283 | 5.183 | 5.276 | 34,958 | +0.03(+0.63%) |
Feb 13, 2002 | 5.176 | 5.243 | 5.170 | 5.243 | 125,068 | +0.07(+1.28%) |
Feb 12, 2002 | 5.143 | 5.203 | 5.143 | 5.176 | 122,657 | +0.00(+0.00%) |
Feb 11, 2002 | 5.176 | 5.210 | 5.163 | 5.176 | 100,205 | +0.00(+0.00%) |
Feb 08, 2002 | 5.083 | 5.176 | 5.064 | 5.176 | 26,821 | +0.10(+1.96%) |
Feb 07, 2002 | 5.110 | 5.176 | 5.077 | 5.077 | 42,342 | -0.03(-0.65%) |
Feb 06, 2002 | 5.044 | 5.110 | 5.010 | 5.110 | 57,411 | +0.10(+1.99%) |
Feb 05, 2002 | 4.811 | 5.030 | 4.811 | 5.010 | 328,343 | +0.20(+4.14%) |
Feb 04, 2002 | 4.811 | 4.851 | 4.712 | 4.811 | 66,150 | +0.03(+0.69%) |
Feb 01, 2002 | 4.911 | 4.971 | 4.778 | 4.778 | 51,986 | -0.17(-3.36%) |
Jan 31, 2002 | 4.845 | 4.977 | 4.845 | 4.944 | 50,479 | -0.03(-0.67%) |
Jan 30, 2002 | 4.931 | 4.977 | 4.931 | 4.977 | 62,685 | +0.05(+0.94%) |
Jan 29, 2002 | 4.984 | 4.991 | 4.931 | 4.931 | 49,726 | -0.05(-1.07%) |
Jan 28, 2002 | 4.911 | 5.010 | 4.911 | 4.984 | 78,356 | +0.04(+0.81%) |
Jan 25, 2002 | 4.957 | 5.010 | 4.944 | 4.944 | 14,013 | -0.01(-0.27%) |
Jan 24, 2002 | 4.845 | 5.030 | 4.845 | 4.957 | 88,602 | +0.09(+1.77%) |
Jan 23, 2002 | 4.811 | 4.911 | 4.811 | 4.871 | 95,383 | -0.04(-0.81%) |
Jan 22, 2002 | 5.342 | 5.342 | 4.911 | 4.911 | 70,822 | -0.43(-8.07%) |
Jan 21, 2002 | 5.375 | 5.442 | 5.342 | 5.342 | 84,986 | +0.00(+0.00%) |
Jan 18, 2002 | 5.375 | 5.442 | 5.342 | 5.342 | 84,986 | -0.10(-1.83%) |
Jan 17, 2002 | 5.475 | 5.508 | 5.409 | 5.442 | 133,507 | +0.00(+0.00%) |
Jan 16, 2002 | 5.508 | 5.541 | 5.442 | 5.442 | 23,356 | -0.10(-1.80%) |
Jan 15, 2002 | 5.309 | 5.541 | 5.302 | 5.541 | 104,424 | +0.27(+5.03%) |
Jan 14, 2002 | 5.375 | 5.409 | 5.276 | 5.276 | 127,178 | -0.03(-0.62%) |
Jan 11, 2002 | 5.488 | 5.488 | 5.309 | 5.309 | 56,356 | -0.22(-3.96%) |