Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 6.627 | 6.642 | 6.508 | 6.560 | 2,722,546 | +0.00(+0.00%) |
Mar 28, 2002 | 6.627 | 6.642 | 6.508 | 6.560 | 2,721,740 | -0.03(-0.45%) |
Mar 27, 2002 | 6.243 | 6.608 | 6.225 | 6.590 | 7,505,535 | +0.47(+7.60%) |
Mar 26, 2002 | 6.050 | 6.255 | 6.050 | 6.124 | 3,331,734 | +0.09(+1.54%) |
Mar 25, 2002 | 6.031 | 6.124 | 5.975 | 6.031 | 3,020,156 | +0.01(+0.12%) |
Mar 22, 2002 | 6.005 | 6.150 | 5.994 | 6.024 | 1,560,844 | +0.02(+0.31%) |
Mar 21, 2002 | 6.135 | 6.154 | 5.998 | 6.005 | 3,616,452 | -0.13(-2.06%) |
Mar 20, 2002 | 5.957 | 6.147 | 5.938 | 6.132 | 3,006,726 | +0.14(+2.30%) |
Mar 19, 2002 | 5.864 | 6.106 | 5.864 | 5.994 | 5,065,558 | +0.23(+3.94%) |
Mar 18, 2002 | 5.674 | 5.804 | 5.674 | 5.767 | 3,742,695 | +0.09(+1.64%) |
Mar 15, 2002 | 5.741 | 5.752 | 5.640 | 5.674 | 2,868,934 | -0.06(-0.97%) |
Mar 14, 2002 | 5.704 | 5.793 | 5.685 | 5.730 | 2,995,714 | -0.05(-0.84%) |
Mar 13, 2002 | 5.875 | 5.949 | 5.756 | 5.778 | 6,946,306 | -0.10(-1.65%) |
Mar 12, 2002 | 5.756 | 5.897 | 5.756 | 5.875 | 3,788,357 | +0.12(+2.14%) |
Mar 11, 2002 | 5.696 | 5.786 | 5.696 | 5.752 | 4,184,007 | +0.06(+0.98%) |
Mar 08, 2002 | 5.759 | 5.800 | 5.573 | 5.696 | 2,235,302 | -0.06(-0.97%) |
Mar 07, 2002 | 5.882 | 5.912 | 5.730 | 5.752 | 4,161,982 | -0.07(-1.15%) |
Mar 06, 2002 | 5.622 | 5.897 | 5.622 | 5.819 | 7,808,518 | +0.16(+2.90%) |
Mar 05, 2002 | 5.826 | 5.864 | 5.607 | 5.655 | 3,085,964 | -0.25(-4.22%) |
Mar 04, 2002 | 5.745 | 5.972 | 5.733 | 5.905 | 11,914,094 | +0.16(+2.79%) |
Mar 01, 2002 | 5.454 | 5.745 | 5.424 | 5.745 | 4,110,142 | +0.29(+5.32%) |
Feb 28, 2002 | 5.491 | 5.529 | 5.443 | 5.454 | 5,704,292 | -0.02(-0.34%) |
Feb 27, 2002 | 5.436 | 5.540 | 5.432 | 5.473 | 2,553,327 | +0.10(+1.80%) |
Feb 26, 2002 | 5.305 | 5.428 | 5.272 | 5.376 | 6,345,982 | +0.09(+1.76%) |
Feb 25, 2002 | 5.231 | 5.357 | 5.231 | 5.283 | 3,640,357 | +0.08(+1.50%) |
Feb 22, 2002 | 5.324 | 5.380 | 5.119 | 5.205 | 2,599,795 | -0.12(-2.24%) |
Feb 21, 2002 | 5.361 | 5.454 | 5.305 | 5.324 | 4,562,467 | -0.05(-0.90%) |
Feb 20, 2002 | 5.454 | 5.491 | 5.331 | 5.372 | 3,575,356 | -0.18(-3.28%) |
Feb 19, 2002 | 5.771 | 5.786 | 5.521 | 5.555 | 16,787,602 | -0.29(-4.97%) |
Feb 18, 2002 | 5.759 | 5.920 | 5.759 | 5.845 | 4,826,502 | +0.00(+0.00%) |
Feb 15, 2002 | 5.759 | 5.920 | 5.759 | 5.845 | 4,797,493 | +0.09(+1.49%) |
Feb 14, 2002 | 5.957 | 5.990 | 5.759 | 5.759 | 10,807,186 | -0.18(-3.07%) |
Feb 13, 2002 | 5.733 | 5.953 | 5.715 | 5.942 | 2,678,495 | +0.22(+3.91%) |
Feb 12, 2002 | 5.771 | 5.800 | 5.659 | 5.719 | 2,543,388 | -0.05(-0.90%) |
Feb 11, 2002 | 5.752 | 5.845 | 5.700 | 5.771 | 2,424,129 | -0.02(-0.32%) |
Feb 08, 2002 | 5.733 | 5.938 | 5.715 | 5.789 | 3,352,416 | +0.09(+1.50%) |
Feb 07, 2002 | 5.733 | 5.800 | 5.692 | 5.704 | 3,862,491 | -0.03(-0.58%) |
Feb 06, 2002 | 5.800 | 5.864 | 5.700 | 5.737 | 4,333,081 | -0.03(-0.52%) |
Feb 05, 2002 | 5.778 | 5.838 | 5.707 | 5.767 | 4,661,850 | -0.01(-0.13%) |
Feb 04, 2002 | 5.815 | 5.838 | 5.674 | 5.774 | 4,551,723 | -0.13(-2.15%) |
Feb 01, 2002 | 5.789 | 5.949 | 5.767 | 5.901 | 2,202,802 | +0.11(+1.93%) |
Jan 31, 2002 | 5.584 | 5.800 | 5.510 | 5.789 | 4,326,098 | +0.19(+3.32%) |
Jan 30, 2002 | 5.603 | 5.659 | 5.540 | 5.603 | 3,478,659 | +0.00(+0.00%) |
Jan 29, 2002 | 5.369 | 5.629 | 5.369 | 5.603 | 4,299,775 | +0.23(+4.22%) |
Jan 28, 2002 | 5.510 | 5.510 | 5.324 | 5.376 | 2,011,020 | -0.13(-2.43%) |
Jan 25, 2002 | 5.279 | 5.510 | 5.268 | 5.510 | 1,801,242 | +0.24(+4.52%) |
Jan 24, 2002 | 5.212 | 5.398 | 5.208 | 5.272 | 3,385,992 | +0.09(+1.65%) |
Jan 23, 2002 | 5.130 | 5.186 | 5.026 | 5.186 | 3,281,774 | +0.11(+2.20%) |
Jan 22, 2002 | 5.138 | 5.175 | 5.045 | 5.074 | 1,993,829 | +0.01(+0.22%) |
Jan 21, 2002 | 5.026 | 5.138 | 4.896 | 5.063 | 2,330,925 | +0.00(+0.00%) |
Jan 18, 2002 | 5.026 | 5.138 | 4.896 | 5.063 | 11,952,772 | +0.04(+0.82%) |
Jan 17, 2002 | 5.100 | 5.100 | 4.870 | 5.022 | 2,635,250 | +0.01(+0.30%) |
Jan 16, 2002 | 5.115 | 5.216 | 5.007 | 5.007 | 122,536,064 | -0.11(-2.11%) |
Jan 15, 2002 | 5.037 | 5.153 | 5.026 | 5.115 | 2,746,988 | +0.07(+1.48%) |
Jan 14, 2002 | 5.119 | 5.164 | 4.989 | 5.041 | 2,249,538 | -0.06(-1.10%) |
Jan 11, 2002 | 5.067 | 5.194 | 5.037 | 5.097 | 1,114,696 | +0.03(+0.66%) |
Jan 10, 2002 | 5.242 | 5.249 | 5.045 | 5.063 | 2,071,187 | +0.08(+1.57%) |