Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 6.133 | 6.169 | 6.045 | 6.045 | 382,793 | +0.00(+0.00%) |
Mar 28, 2002 | 6.133 | 6.169 | 6.045 | 6.045 | 382,793 | -0.08(-1.28%) |
Mar 27, 2002 | 6.087 | 6.141 | 6.074 | 6.123 | 339,678 | -0.04(-0.59%) |
Mar 26, 2002 | 6.150 | 6.185 | 6.110 | 6.160 | 1,112,548 | -0.12(-1.97%) |
Mar 25, 2002 | 6.331 | 6.331 | 6.276 | 6.284 | 32,627,762 | -0.08(-1.32%) |
Mar 22, 2002 | 6.352 | 6.379 | 6.308 | 6.368 | 385,706 | -0.01(-0.18%) |
Mar 21, 2002 | 6.396 | 6.400 | 6.343 | 6.379 | 237,716 | -0.02(-0.30%) |
Mar 20, 2002 | 6.427 | 6.457 | 6.383 | 6.398 | 213,828 | -0.01(-0.12%) |
Mar 19, 2002 | 6.455 | 6.474 | 6.350 | 6.406 | 682,269 | +0.07(+1.14%) |
Mar 18, 2002 | 6.318 | 6.339 | 6.286 | 6.333 | 339,095 | -0.02(-0.36%) |
Mar 15, 2002 | 6.293 | 6.383 | 6.255 | 6.356 | 1,249,468 | -0.06(-0.89%) |
Mar 14, 2002 | 6.381 | 6.421 | 6.370 | 6.413 | 587,591 | +0.04(+0.69%) |
Mar 13, 2002 | 6.310 | 6.436 | 6.303 | 6.370 | 271,509 | +0.04(+0.60%) |
Mar 12, 2002 | 6.312 | 6.394 | 6.267 | 6.331 | 425,617 | +0.02(+0.30%) |
Mar 11, 2002 | 6.265 | 6.312 | 6.238 | 6.312 | 304,137 | +0.01(+0.12%) |
Mar 08, 2002 | 6.368 | 6.387 | 6.274 | 6.305 | 462,906 | -0.05(-0.78%) |
Mar 07, 2002 | 6.312 | 6.360 | 6.270 | 6.354 | 384,832 | -0.10(-1.48%) |
Mar 06, 2002 | 6.379 | 6.482 | 6.379 | 6.450 | 201,592 | +0.05(+0.71%) |
Mar 05, 2002 | 6.436 | 6.455 | 6.398 | 6.404 | 214,411 | -0.04(-0.65%) |
Mar 04, 2002 | 6.427 | 6.482 | 6.389 | 6.446 | 268,596 | -0.01(-0.15%) |
Mar 01, 2002 | 6.350 | 6.472 | 6.350 | 6.455 | 234,512 | +0.05(+0.83%) |
Feb 28, 2002 | 6.427 | 6.472 | 6.370 | 6.402 | 848,613 | -0.03(-0.53%) |
Feb 27, 2002 | 6.459 | 6.511 | 6.379 | 6.436 | 1,321,424 | +0.00(+0.03%) |
Feb 26, 2002 | 6.453 | 6.455 | 6.370 | 6.434 | 183,239 | -0.10(-1.46%) |
Feb 25, 2002 | 6.570 | 6.570 | 6.453 | 6.530 | 646,437 | -0.05(-0.81%) |
Feb 22, 2002 | 6.493 | 6.612 | 6.482 | 6.583 | 483,298 | +0.10(+1.56%) |
Feb 21, 2002 | 6.467 | 6.568 | 6.467 | 6.482 | 303,554 | +0.01(+0.21%) |
Feb 20, 2002 | 6.381 | 6.472 | 6.362 | 6.469 | 443,970 | +0.10(+1.56%) |
Feb 19, 2002 | 6.354 | 6.427 | 6.341 | 6.370 | 293,067 | -0.10(-1.59%) |
Feb 18, 2002 | 6.436 | 6.509 | 6.436 | 6.472 | 357,740 | +0.00(+0.00%) |
Feb 15, 2002 | 6.436 | 6.509 | 6.436 | 6.472 | 357,740 | +0.05(+0.77%) |
Feb 14, 2002 | 6.398 | 6.465 | 6.398 | 6.423 | 267,139 | -0.06(-0.97%) |
Feb 13, 2002 | 6.530 | 6.545 | 6.486 | 6.486 | 474,559 | +0.10(+1.52%) |
Feb 12, 2002 | 6.415 | 6.436 | 6.373 | 6.389 | 616,140 | +0.05(+0.72%) |
Feb 11, 2002 | 6.331 | 6.356 | 6.301 | 6.343 | 896,389 | +0.12(+1.87%) |
Feb 08, 2002 | 6.217 | 6.230 | 6.179 | 6.226 | 176,830 | +0.01(+0.15%) |
Feb 07, 2002 | 6.236 | 6.267 | 6.204 | 6.217 | 154,399 | -0.01(-0.09%) |
Feb 06, 2002 | 6.240 | 6.280 | 6.217 | 6.223 | 404,351 | +0.00(+0.03%) |
Feb 05, 2002 | 6.331 | 6.347 | 6.221 | 6.221 | 432,317 | -0.09(-1.45%) |
Feb 04, 2002 | 6.284 | 6.371 | 6.278 | 6.312 | 325,986 | +0.02(+0.30%) |
Feb 01, 2002 | 6.308 | 6.312 | 6.265 | 6.293 | 235,094 | +0.05(+0.86%) |
Jan 31, 2002 | 6.150 | 6.255 | 6.135 | 6.240 | 509,517 | +0.10(+1.61%) |
Jan 30, 2002 | 6.055 | 6.188 | 6.055 | 6.141 | 453,001 | +0.13(+2.19%) |
Jan 29, 2002 | 6.083 | 6.089 | 6.007 | 6.009 | 478,637 | -0.13(-2.17%) |
Jan 28, 2002 | 6.074 | 6.143 | 6.059 | 6.143 | 317,246 | -0.01(-0.19%) |
Jan 25, 2002 | 6.148 | 6.160 | 6.118 | 6.154 | 235,094 | -0.10(-1.65%) |
Jan 24, 2002 | 6.276 | 6.287 | 6.061 | 6.257 | 225,189 | -0.02(-0.24%) |
Jan 23, 2002 | 6.305 | 6.322 | 6.246 | 6.272 | 877,745 | -0.01(-0.09%) |
Jan 22, 2002 | 6.257 | 6.316 | 6.236 | 6.278 | 314,916 | +0.07(+1.14%) |
Jan 21, 2002 | 6.179 | 6.253 | 6.179 | 6.207 | 936,008 | +0.00(+0.00%) |
Jan 18, 2002 | 6.179 | 6.253 | 6.179 | 6.207 | 936,008 | +0.00(+0.00%) |
Jan 17, 2002 | 6.181 | 6.234 | 6.171 | 6.207 | 489,125 | +0.05(+0.80%) |
Jan 16, 2002 | 6.188 | 6.217 | 6.158 | 6.158 | 237,425 | -0.02(-0.34%) |
Jan 15, 2002 | 6.160 | 6.198 | 6.154 | 6.179 | 237,716 | +0.06(+0.93%) |
Jan 14, 2002 | 6.110 | 6.141 | 6.083 | 6.122 | 280,540 | -0.00(-0.03%) |
Jan 11, 2002 | 6.101 | 6.152 | 6.101 | 6.123 | 570,403 | -0.01(-0.22%) |
Jan 10, 2002 | 6.101 | 6.156 | 6.097 | 6.137 | 310,255 | -0.21(-3.28%) |