Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 6.132 | 6.168 | 6.044 | 6.044 | 382,881 | +0.00(+0.00%) |
Mar 28, 2002 | 6.132 | 6.168 | 6.044 | 6.044 | 382,881 | -0.08(-1.28%) |
Mar 27, 2002 | 6.086 | 6.139 | 6.072 | 6.122 | 339,756 | -0.04(-0.59%) |
Mar 26, 2002 | 6.149 | 6.183 | 6.109 | 6.158 | 1,112,803 | -0.12(-1.97%) |
Mar 25, 2002 | 6.330 | 6.330 | 6.275 | 6.282 | 32,635,234 | -0.08(-1.32%) |
Mar 22, 2002 | 6.351 | 6.378 | 6.307 | 6.366 | 385,795 | -0.01(-0.18%) |
Mar 21, 2002 | 6.395 | 6.399 | 6.341 | 6.378 | 237,771 | -0.02(-0.30%) |
Mar 20, 2002 | 6.425 | 6.456 | 6.381 | 6.397 | 213,877 | -0.01(-0.12%) |
Mar 19, 2002 | 6.454 | 6.473 | 6.349 | 6.404 | 682,426 | +0.07(+1.14%) |
Mar 18, 2002 | 6.317 | 6.338 | 6.284 | 6.332 | 339,173 | -0.02(-0.36%) |
Mar 15, 2002 | 6.292 | 6.381 | 6.254 | 6.355 | 1,249,754 | -0.06(-0.89%) |
Mar 14, 2002 | 6.379 | 6.420 | 6.368 | 6.412 | 587,725 | +0.04(+0.69%) |
Mar 13, 2002 | 6.309 | 6.435 | 6.301 | 6.368 | 271,571 | +0.04(+0.60%) |
Mar 12, 2002 | 6.311 | 6.393 | 6.265 | 6.330 | 425,714 | +0.02(+0.30%) |
Mar 11, 2002 | 6.263 | 6.311 | 6.236 | 6.311 | 304,207 | +0.01(+0.12%) |
Mar 08, 2002 | 6.366 | 6.385 | 6.273 | 6.303 | 463,012 | -0.05(-0.78%) |
Mar 07, 2002 | 6.311 | 6.359 | 6.269 | 6.353 | 384,920 | -0.10(-1.48%) |
Mar 06, 2002 | 6.378 | 6.481 | 6.378 | 6.448 | 201,639 | +0.05(+0.71%) |
Mar 05, 2002 | 6.435 | 6.454 | 6.397 | 6.402 | 214,460 | -0.04(-0.65%) |
Mar 04, 2002 | 6.425 | 6.481 | 6.387 | 6.444 | 268,657 | -0.01(-0.15%) |
Mar 01, 2002 | 6.349 | 6.471 | 6.349 | 6.454 | 234,565 | +0.05(+0.83%) |
Feb 28, 2002 | 6.425 | 6.471 | 6.368 | 6.400 | 848,807 | -0.03(-0.53%) |
Feb 27, 2002 | 6.458 | 6.509 | 6.378 | 6.435 | 1,321,727 | +0.00(+0.03%) |
Feb 26, 2002 | 6.452 | 6.454 | 6.368 | 6.433 | 183,281 | -0.10(-1.46%) |
Feb 25, 2002 | 6.568 | 6.568 | 6.452 | 6.528 | 646,585 | -0.05(-0.81%) |
Feb 22, 2002 | 6.492 | 6.610 | 6.481 | 6.582 | 483,409 | +0.10(+1.56%) |
Feb 21, 2002 | 6.465 | 6.566 | 6.465 | 6.481 | 303,624 | +0.01(+0.21%) |
Feb 20, 2002 | 6.379 | 6.471 | 6.360 | 6.467 | 444,072 | +0.10(+1.56%) |
Feb 19, 2002 | 6.353 | 6.425 | 6.339 | 6.368 | 293,134 | -0.10(-1.59%) |
Feb 18, 2002 | 6.435 | 6.507 | 6.435 | 6.471 | 357,822 | +0.00(+0.00%) |
Feb 15, 2002 | 6.435 | 6.507 | 6.435 | 6.471 | 357,822 | +0.05(+0.77%) |
Feb 14, 2002 | 6.397 | 6.463 | 6.397 | 6.421 | 267,200 | -0.06(-0.97%) |
Feb 13, 2002 | 6.528 | 6.543 | 6.484 | 6.484 | 474,667 | +0.10(+1.52%) |
Feb 12, 2002 | 6.414 | 6.435 | 6.372 | 6.387 | 616,281 | +0.05(+0.72%) |
Feb 11, 2002 | 6.330 | 6.355 | 6.299 | 6.341 | 896,594 | +0.12(+1.87%) |
Feb 08, 2002 | 6.215 | 6.229 | 6.177 | 6.225 | 176,871 | +0.01(+0.15%) |
Feb 07, 2002 | 6.235 | 6.265 | 6.202 | 6.215 | 154,434 | -0.01(-0.09%) |
Feb 06, 2002 | 6.238 | 6.278 | 6.215 | 6.221 | 404,443 | +0.00(+0.03%) |
Feb 05, 2002 | 6.330 | 6.345 | 6.219 | 6.219 | 432,416 | -0.09(-1.45%) |
Feb 04, 2002 | 6.282 | 6.370 | 6.277 | 6.311 | 326,060 | +0.02(+0.30%) |
Feb 01, 2002 | 6.307 | 6.311 | 6.263 | 6.292 | 235,148 | +0.05(+0.86%) |
Jan 31, 2002 | 6.149 | 6.254 | 6.134 | 6.238 | 509,634 | +0.10(+1.62%) |
Jan 30, 2002 | 6.053 | 6.187 | 6.053 | 6.139 | 453,105 | +0.13(+2.19%) |
Jan 29, 2002 | 6.082 | 6.088 | 6.006 | 6.008 | 478,747 | -0.13(-2.17%) |
Jan 28, 2002 | 6.072 | 6.141 | 6.057 | 6.141 | 317,319 | -0.01(-0.19%) |
Jan 25, 2002 | 6.147 | 6.158 | 6.116 | 6.153 | 235,148 | -0.10(-1.65%) |
Jan 24, 2002 | 6.275 | 6.286 | 6.059 | 6.256 | 225,241 | -0.02(-0.24%) |
Jan 23, 2002 | 6.303 | 6.320 | 6.244 | 6.271 | 877,946 | -0.01(-0.09%) |
Jan 22, 2002 | 6.256 | 6.315 | 6.235 | 6.277 | 314,988 | +0.07(+1.14%) |
Jan 21, 2002 | 6.177 | 6.252 | 6.177 | 6.206 | 936,223 | +0.00(+0.00%) |
Jan 18, 2002 | 6.177 | 6.252 | 6.177 | 6.206 | 936,223 | +0.00(+0.00%) |
Jan 17, 2002 | 6.179 | 6.233 | 6.170 | 6.206 | 489,237 | +0.05(+0.81%) |
Jan 16, 2002 | 6.187 | 6.215 | 6.156 | 6.156 | 237,479 | -0.02(-0.34%) |
Jan 15, 2002 | 6.158 | 6.196 | 6.153 | 6.177 | 237,771 | +0.06(+0.93%) |
Jan 14, 2002 | 6.109 | 6.139 | 6.082 | 6.120 | 280,604 | -0.00(-0.03%) |
Jan 11, 2002 | 6.099 | 6.151 | 6.099 | 6.122 | 570,533 | -0.01(-0.22%) |