Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.035 | 7.039 | 6.875 | 7.035 | 163,861 | +0.00(+0.00%) |
Mar 28, 2002 | 7.035 | 7.039 | 6.875 | 7.035 | 163,861 | +0.02(+0.33%) |
Mar 27, 2002 | 7.011 | 7.133 | 6.936 | 7.011 | 654,380 | +0.02(+0.34%) |
Mar 26, 2002 | 6.716 | 6.993 | 6.716 | 6.988 | 520,137 | +0.39(+5.98%) |
Mar 25, 2002 | 6.993 | 6.993 | 6.594 | 6.594 | 205,839 | -0.35(-5.00%) |
Mar 22, 2002 | 6.946 | 7.016 | 6.875 | 6.941 | 37,502 | -0.02(-0.34%) |
Mar 21, 2002 | 6.993 | 7.021 | 6.922 | 6.964 | 97,592 | -0.03(-0.47%) |
Mar 20, 2002 | 7.030 | 7.058 | 6.993 | 6.997 | 173,237 | -0.03(-0.47%) |
Mar 19, 2002 | 7.035 | 7.072 | 7.016 | 7.030 | 352,440 | +0.04(+0.60%) |
Mar 18, 2002 | 6.899 | 7.063 | 6.894 | 6.988 | 222,672 | +0.04(+0.61%) |
Mar 15, 2002 | 6.852 | 7.063 | 6.852 | 6.946 | 518,007 | -0.11(-1.60%) |
Mar 14, 2002 | 6.946 | 7.063 | 6.946 | 7.058 | 683,573 | +0.07(+0.94%) |
Mar 13, 2002 | 6.946 | 7.110 | 6.758 | 6.993 | 125,080 | +0.09(+1.36%) |
Mar 12, 2002 | 6.805 | 7.039 | 6.805 | 6.899 | 128,276 | -0.15(-2.07%) |
Mar 11, 2002 | 7.002 | 7.157 | 6.978 | 7.044 | 101,001 | +0.05(+0.67%) |
Mar 08, 2002 | 7.133 | 7.223 | 6.946 | 6.997 | 245,046 | -0.16(-2.23%) |
Mar 07, 2002 | 6.922 | 7.265 | 6.852 | 7.157 | 2,855,325 | +0.13(+1.80%) |
Mar 06, 2002 | 6.997 | 7.030 | 6.819 | 7.030 | 301,087 | +0.03(+0.47%) |
Mar 05, 2002 | 6.852 | 7.035 | 6.767 | 6.997 | 471,128 | +0.13(+1.91%) |
Mar 04, 2002 | 6.758 | 6.922 | 6.758 | 6.866 | 267,207 | +0.11(+1.60%) |
Mar 01, 2002 | 6.631 | 6.758 | 6.617 | 6.758 | 359,259 | +0.15(+2.20%) |
Feb 28, 2002 | 6.608 | 6.800 | 6.476 | 6.612 | 524,186 | +0.03(+0.43%) |
Feb 27, 2002 | 6.406 | 6.598 | 6.359 | 6.584 | 512,680 | +0.23(+3.62%) |
Feb 26, 2002 | 6.382 | 6.472 | 6.336 | 6.354 | 60,302 | +0.01(+0.22%) |
Feb 25, 2002 | 6.364 | 6.476 | 6.218 | 6.340 | 75,218 | -0.02(-0.37%) |
Feb 22, 2002 | 6.289 | 6.458 | 6.242 | 6.364 | 9,737,937 | +0.05(+0.74%) |
Feb 21, 2002 | 6.664 | 6.805 | 6.312 | 6.317 | 303,431 | -0.40(-6.01%) |
Feb 20, 2002 | 6.270 | 6.899 | 6.223 | 6.720 | 453,868 | +0.50(+7.99%) |
Feb 19, 2002 | 6.307 | 6.307 | 6.190 | 6.223 | 59,876 | -0.08(-1.34%) |
Feb 18, 2002 | 6.101 | 6.336 | 6.082 | 6.307 | 93,543 | +0.00(+0.00%) |
Feb 15, 2002 | 6.101 | 6.336 | 6.082 | 6.307 | 8,288,966 | +0.18(+2.99%) |
Feb 14, 2002 | 5.993 | 6.148 | 5.993 | 6.124 | 130,833 | -0.09(-1.51%) |
Feb 13, 2002 | 6.091 | 6.218 | 6.045 | 6.218 | 24,078 | +0.11(+1.84%) |
Feb 12, 2002 | 6.148 | 6.242 | 6.096 | 6.106 | 33,028 | -0.08(-1.36%) |
Feb 11, 2002 | 6.148 | 6.242 | 6.049 | 6.190 | 54,762 | +0.06(+0.92%) |
Feb 08, 2002 | 5.913 | 6.134 | 5.913 | 6.134 | 43,042 | +0.22(+3.73%) |
Feb 07, 2002 | 6.007 | 6.007 | 5.908 | 5.913 | 540,380 | -0.08(-1.33%) |
Feb 06, 2002 | 6.195 | 6.195 | 5.993 | 5.993 | 116,343 | -0.17(-2.74%) |
Feb 05, 2002 | 6.265 | 6.303 | 6.157 | 6.162 | 112,295 | -0.13(-2.09%) |
Feb 04, 2002 | 6.336 | 6.392 | 6.293 | 6.293 | 274,878 | -0.06(-0.96%) |
Feb 01, 2002 | 6.500 | 6.500 | 6.354 | 6.354 | 134,029 | -0.10(-1.53%) |
Jan 31, 2002 | 6.148 | 6.453 | 6.124 | 6.453 | 198,168 | +0.26(+4.17%) |
Jan 30, 2002 | 5.988 | 6.195 | 5.937 | 6.195 | 65,842 | +0.16(+2.72%) |
Jan 29, 2002 | 6.054 | 6.101 | 5.965 | 6.030 | 106,328 | -0.07(-1.15%) |
Jan 28, 2002 | 6.148 | 6.185 | 6.073 | 6.101 | 166,418 | +0.00(+0.00%) |
Jan 25, 2002 | 6.101 | 6.171 | 6.063 | 6.101 | 192,840 | -0.03(-0.54%) |
Jan 24, 2002 | 6.148 | 6.181 | 6.096 | 6.134 | 100,149 | -0.01(-0.23%) |
Jan 23, 2002 | 6.134 | 6.148 | 6.077 | 6.148 | 172,598 | +0.00(+0.00%) |
Jan 22, 2002 | 6.110 | 6.237 | 6.096 | 6.148 | 148,945 | +0.04(+0.69%) |
Jan 21, 2002 | 6.110 | 6.195 | 6.077 | 6.106 | 82,889 | +0.00(+0.00%) |
Jan 18, 2002 | 6.110 | 6.195 | 6.077 | 6.106 | 82,889 | -0.00(-0.08%) |
Jan 17, 2002 | 6.012 | 6.124 | 6.012 | 6.110 | 368,848 | +0.10(+1.72%) |
Jan 16, 2002 | 6.124 | 6.124 | 5.998 | 6.007 | 264,863 | -0.09(-1.54%) |
Jan 15, 2002 | 5.988 | 6.101 | 5.988 | 6.101 | 375,880 | +0.11(+1.88%) |
Jan 14, 2002 | 5.754 | 6.195 | 5.754 | 5.988 | 617,943 | +0.23(+4.08%) |
Jan 11, 2002 | 5.796 | 5.866 | 5.754 | 5.754 | 246,111 | +0.00(+0.00%) |