Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.786 | 5.808 | 5.703 | 5.738 | 84,067 | +0.00(+0.00%) |
Mar 28, 2002 | 5.786 | 5.808 | 5.703 | 5.738 | 964,714 | -0.03(-0.53%) |
Mar 27, 2002 | 5.708 | 5.769 | 5.660 | 5.769 | 180,079 | +0.07(+1.15%) |
Mar 26, 2002 | 5.638 | 5.703 | 5.616 | 5.703 | 209,710 | +0.10(+1.87%) |
Mar 25, 2002 | 5.686 | 5.729 | 5.599 | 5.599 | 241,637 | -0.07(-1.30%) |
Mar 22, 2002 | 5.725 | 5.725 | 5.647 | 5.673 | 149,071 | -0.04(-0.69%) |
Mar 21, 2002 | 5.764 | 5.769 | 5.651 | 5.712 | 265,755 | -0.07(-1.28%) |
Mar 20, 2002 | 5.869 | 5.869 | 5.747 | 5.786 | 110,942 | -0.07(-1.12%) |
Mar 19, 2002 | 5.925 | 5.925 | 5.790 | 5.851 | 203,279 | -0.06(-0.96%) |
Mar 18, 2002 | 5.838 | 5.930 | 5.838 | 5.908 | 138,505 | +0.03(+0.52%) |
Mar 15, 2002 | 5.917 | 5.921 | 5.860 | 5.877 | 78,784 | -0.03(-0.59%) |
Mar 14, 2002 | 5.860 | 5.912 | 5.825 | 5.912 | 436,418 | +0.04(+0.67%) |
Mar 13, 2002 | 5.886 | 5.938 | 5.843 | 5.873 | 75,569 | -0.05(-0.81%) |
Mar 12, 2002 | 5.986 | 6.021 | 5.886 | 5.921 | 148,152 | -0.10(-1.59%) |
Mar 11, 2002 | 6.021 | 6.052 | 5.964 | 6.017 | 70,056 | +0.00(+0.07%) |
Mar 08, 2002 | 6.073 | 6.104 | 5.964 | 6.012 | 183,295 | -0.07(-1.22%) |
Mar 07, 2002 | 6.099 | 6.121 | 6.047 | 6.086 | 111,631 | -0.03(-0.57%) |
Mar 06, 2002 | 6.091 | 6.130 | 6.078 | 6.121 | 80,852 | +0.01(+0.21%) |
Mar 05, 2002 | 6.112 | 6.160 | 6.108 | 6.108 | 65,692 | -0.02(-0.36%) |
Mar 04, 2002 | 6.182 | 6.200 | 6.130 | 6.130 | 98,998 | -0.05(-0.78%) |
Mar 01, 2002 | 6.082 | 6.182 | 6.078 | 6.178 | 107,726 | +0.10(+1.57%) |
Feb 28, 2002 | 6.052 | 6.086 | 6.012 | 6.082 | 119,670 | +0.03(+0.50%) |
Feb 27, 2002 | 6.043 | 6.069 | 5.995 | 6.052 | 106,807 | +0.04(+0.72%) |
Feb 26, 2002 | 6.052 | 6.069 | 6.008 | 6.008 | 121,278 | -0.03(-0.50%) |
Feb 25, 2002 | 6.108 | 6.126 | 6.017 | 6.038 | 895,805 | -0.04(-0.64%) |
Feb 22, 2002 | 6.139 | 6.173 | 6.078 | 6.078 | 144,936 | -0.04(-0.64%) |
Feb 21, 2002 | 6.152 | 6.200 | 6.117 | 6.117 | 81,081 | -0.04(-0.64%) |
Feb 20, 2002 | 6.173 | 6.204 | 6.152 | 6.156 | 93,255 | -0.09(-1.46%) |
Feb 19, 2002 | 6.160 | 6.247 | 6.134 | 6.247 | 108,185 | +0.11(+1.77%) |
Feb 18, 2002 | 6.152 | 6.191 | 6.130 | 6.139 | 132,992 | +0.00(+0.00%) |
Feb 15, 2002 | 6.152 | 6.191 | 6.130 | 6.139 | 132,992 | -0.03(-0.49%) |
Feb 14, 2002 | 6.200 | 6.243 | 6.156 | 6.169 | 110,942 | -0.03(-0.42%) |
Feb 13, 2002 | 6.178 | 6.226 | 6.152 | 6.195 | 109,793 | +0.02(+0.35%) |
Feb 12, 2002 | 6.173 | 6.200 | 6.147 | 6.173 | 147,922 | +0.03(+0.43%) |
Feb 11, 2002 | 6.217 | 6.247 | 6.147 | 6.147 | 96,930 | -0.07(-1.19%) |
Feb 08, 2002 | 6.191 | 6.261 | 6.152 | 6.221 | 92,336 | +0.03(+0.56%) |
Feb 07, 2002 | 6.213 | 6.230 | 6.169 | 6.186 | 1,470,040 | -0.01(-0.14%) |
Feb 06, 2002 | 6.204 | 6.208 | 6.139 | 6.195 | 81,771 | -0.01(-0.14%) |
Feb 05, 2002 | 6.226 | 6.269 | 6.173 | 6.204 | 131,844 | -0.07(-1.04%) |
Feb 04, 2002 | 6.169 | 6.300 | 6.139 | 6.269 | 104,280 | +0.11(+1.77%) |
Feb 01, 2002 | 6.121 | 6.160 | 6.073 | 6.160 | 118,522 | +0.07(+1.07%) |
Jan 31, 2002 | 6.095 | 6.095 | 6.056 | 6.095 | 113,698 | +0.00(+0.00%) |
Jan 30, 2002 | 6.091 | 6.095 | 6.078 | 6.095 | 138,505 | +0.01(+0.14%) |
Jan 29, 2002 | 6.091 | 6.095 | 6.065 | 6.086 | 149,990 | -0.00(-0.07%) |
Jan 28, 2002 | 6.052 | 6.095 | 6.052 | 6.091 | 137,586 | +0.04(+0.72%) |
Jan 25, 2002 | 6.047 | 6.086 | 6.030 | 6.047 | 106,577 | +0.01(+0.22%) |
Jan 24, 2002 | 6.073 | 6.086 | 5.978 | 6.034 | 132,073 | -0.02(-0.29%) |
Jan 23, 2002 | 6.095 | 6.095 | 6.012 | 6.052 | 528,295 | -0.04(-0.71%) |
Jan 22, 2002 | 6.095 | 6.143 | 6.056 | 6.095 | 183,755 | +0.00(+0.07%) |
Jan 21, 2002 | 6.069 | 6.143 | 6.069 | 6.091 | 100,376 | +0.00(+0.00%) |
Jan 18, 2002 | 6.069 | 6.143 | 6.069 | 6.091 | 100,376 | -0.02(-0.36%) |
Jan 17, 2002 | 6.160 | 6.160 | 6.052 | 6.112 | 99,457 | -0.03(-0.43%) |
Jan 16, 2002 | 6.139 | 6.186 | 6.121 | 6.139 | 79,933 | +0.01(+0.14%) |
Jan 15, 2002 | 6.134 | 6.152 | 6.086 | 6.130 | 104,051 | -0.00(-0.07%) |
Jan 14, 2002 | 6.099 | 6.134 | 6.086 | 6.134 | 63,165 | +0.03(+0.43%) |
Jan 11, 2002 | 6.134 | 6.134 | 6.078 | 6.108 | 76,717 | -0.04(-0.71%) |
Jan 10, 2002 | 6.117 | 6.182 | 6.073 | 6.152 | 150,679 | +0.06(+0.93%) |
Jan 09, 2002 | 6.112 | 6.156 | 6.078 | 6.095 | 198,455 | +0.17(+2.79%) |