Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 6.853 | 6.914 | 6.785 | 6.846 | 154,131 | +0.00(+0.00%) |
Mar 28, 2002 | 6.853 | 6.914 | 6.785 | 6.846 | 154,131 | -0.01(-0.11%) |
Mar 27, 2002 | 6.861 | 6.968 | 6.838 | 6.853 | 153,344 | -0.01(-0.11%) |
Mar 26, 2002 | 6.861 | 6.861 | 6.785 | 6.861 | 142,325 | +0.00(+0.00%) |
Mar 25, 2002 | 6.861 | 6.861 | 6.823 | 6.861 | 136,553 | +0.07(+1.01%) |
Mar 22, 2002 | 6.404 | 6.892 | 6.350 | 6.792 | 65,850 | +0.39(+6.07%) |
Mar 21, 2002 | 6.663 | 6.709 | 6.373 | 6.404 | 69,785 | -0.26(-3.89%) |
Mar 20, 2002 | 6.785 | 6.853 | 6.632 | 6.663 | 70,572 | -0.20(-2.89%) |
Mar 19, 2002 | 6.975 | 7.006 | 6.785 | 6.861 | 98,250 | -0.03(-0.44%) |
Mar 18, 2002 | 7.318 | 7.341 | 6.869 | 6.892 | 229,294 | +0.30(+4.51%) |
Mar 15, 2002 | 6.053 | 6.594 | 5.984 | 6.594 | 137,340 | +0.55(+9.08%) |
Mar 14, 2002 | 5.939 | 6.045 | 5.794 | 6.045 | 57,323 | +0.27(+4.62%) |
Mar 13, 2002 | 5.557 | 5.809 | 5.557 | 5.779 | 66,374 | +0.25(+4.55%) |
Mar 12, 2002 | 5.489 | 5.565 | 5.413 | 5.527 | 18,889 | +0.11(+2.11%) |
Mar 11, 2002 | 5.489 | 5.489 | 5.336 | 5.413 | 64,669 | -0.04(-0.70%) |
Mar 08, 2002 | 5.565 | 5.603 | 5.451 | 5.451 | 19,151 | -0.08(-1.38%) |
Mar 07, 2002 | 5.565 | 5.596 | 5.527 | 5.527 | 15,741 | +0.08(+1.40%) |
Mar 06, 2002 | 5.413 | 5.451 | 5.336 | 5.451 | 7,214 | +0.04(+0.70%) |
Mar 05, 2002 | 5.565 | 5.565 | 5.336 | 5.413 | 45,649 | -0.23(-4.05%) |
Mar 04, 2002 | 5.336 | 5.794 | 5.336 | 5.641 | 67,424 | +0.31(+5.87%) |
Mar 01, 2002 | 5.146 | 5.336 | 5.146 | 5.329 | 30,695 | +0.23(+4.48%) |
Feb 28, 2002 | 4.902 | 5.138 | 4.902 | 5.100 | 12,068 | +0.20(+4.04%) |
Feb 27, 2002 | 4.864 | 4.955 | 4.810 | 4.902 | 14,298 | +0.04(+0.78%) |
Feb 26, 2002 | 4.574 | 4.864 | 4.574 | 4.864 | 511,584 | +0.29(+6.33%) |
Feb 25, 2002 | 4.498 | 4.574 | 4.429 | 4.574 | 35,023 | +0.07(+1.52%) |
Feb 22, 2002 | 4.688 | 4.688 | 4.460 | 4.505 | 81,197 | -0.23(-4.83%) |
Feb 21, 2002 | 4.955 | 4.955 | 4.734 | 4.734 | 6,427 | -0.14(-2.97%) |
Feb 20, 2002 | 4.955 | 4.993 | 4.810 | 4.879 | 14,560 | -0.03(-0.62%) |
Feb 19, 2002 | 4.765 | 5.146 | 4.726 | 4.909 | 51,945 | +0.18(+3.87%) |
Feb 18, 2002 | 4.574 | 4.803 | 4.574 | 4.726 | 11,674 | +0.00(+0.00%) |
Feb 15, 2002 | 4.574 | 4.803 | 4.574 | 4.726 | 11,674 | +0.15(+3.33%) |
Feb 14, 2002 | 4.650 | 4.726 | 4.277 | 4.574 | 45,780 | -0.15(-3.23%) |
Feb 13, 2002 | 5.641 | 5.710 | 4.620 | 4.726 | 86,575 | -0.84(-15.07%) |
Feb 12, 2002 | 5.222 | 5.641 | 5.222 | 5.565 | 93,397 | +0.42(+8.15%) |
Feb 11, 2002 | 5.031 | 5.192 | 4.955 | 5.146 | 61,914 | +0.23(+4.65%) |
Feb 08, 2002 | 4.986 | 4.993 | 4.772 | 4.917 | 41,189 | -0.02(-0.31%) |
Feb 07, 2002 | 4.765 | 4.955 | 4.765 | 4.932 | 32,400 | +0.13(+2.70%) |
Feb 06, 2002 | 4.688 | 4.955 | 4.688 | 4.803 | 55,224 | +0.08(+1.61%) |
Feb 05, 2002 | 4.719 | 4.726 | 4.650 | 4.726 | 28,596 | +0.05(+1.14%) |
Feb 04, 2002 | 4.574 | 4.726 | 4.574 | 4.673 | 64,538 | +0.18(+3.90%) |
Feb 01, 2002 | 4.269 | 4.536 | 4.269 | 4.498 | 74,901 | +0.27(+6.31%) |
Jan 31, 2002 | 4.040 | 4.231 | 4.040 | 4.231 | 31,875 | +0.23(+5.71%) |
Jan 30, 2002 | 3.964 | 4.002 | 3.926 | 4.002 | 32,531 | +0.07(+1.74%) |
Jan 29, 2002 | 3.888 | 4.002 | 3.888 | 3.934 | 49,715 | +0.08(+2.18%) |
Jan 28, 2002 | 3.842 | 3.850 | 3.781 | 3.850 | 9,182 | +0.03(+0.80%) |
Jan 25, 2002 | 3.812 | 3.888 | 3.812 | 3.819 | 35,023 | -0.07(-1.76%) |
Jan 24, 2002 | 3.697 | 3.888 | 3.697 | 3.888 | 43,550 | +0.15(+4.08%) |
Jan 23, 2002 | 3.812 | 3.812 | 3.583 | 3.735 | 20,463 | +0.00(+0.00%) |
Jan 22, 2002 | 3.850 | 3.850 | 3.735 | 3.735 | 25,710 | -0.05(-1.21%) |
Jan 21, 2002 | 3.812 | 3.812 | 3.743 | 3.781 | 18,626 | +0.00(+0.00%) |
Jan 18, 2002 | 3.812 | 3.812 | 3.743 | 3.781 | 18,626 | -0.06(-1.59%) |
Jan 17, 2002 | 3.835 | 3.842 | 3.774 | 3.842 | 21,775 | +0.07(+1.82%) |
Jan 16, 2002 | 3.621 | 3.774 | 3.621 | 3.774 | 8,657 | +0.11(+2.91%) |
Jan 15, 2002 | 3.659 | 3.667 | 3.659 | 3.667 | 3,279 | +0.01(+0.21%) |
Jan 14, 2002 | 3.659 | 3.659 | 3.659 | 3.659 | 787 | -0.08(-2.04%) |
Jan 11, 2002 | 3.812 | 3.835 | 3.735 | 3.735 | 19,282 | -0.08(-2.20%) |