Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 6.997 | 7.025 | 6.893 | 6.939 | 2,867,242 | +0.00(+0.00%) |
Mar 28, 2002 | 6.997 | 7.025 | 6.893 | 6.939 | 2,867,242 | -0.03(-0.47%) |
Mar 27, 2002 | 6.838 | 7.003 | 6.837 | 6.972 | 4,196,528 | +0.13(+1.95%) |
Mar 26, 2002 | 6.949 | 6.949 | 6.765 | 6.838 | 10,284,374 | -0.20(-2.82%) |
Mar 25, 2002 | 7.091 | 7.091 | 7.011 | 7.037 | 1,671,327 | -0.06(-0.83%) |
Mar 22, 2002 | 7.098 | 7.178 | 7.061 | 7.095 | 2,992,247 | -0.00(-0.04%) |
Mar 21, 2002 | 6.940 | 7.142 | 6.940 | 7.098 | 3,230,446 | +0.16(+2.30%) |
Mar 20, 2002 | 7.036 | 7.056 | 6.909 | 6.939 | 3,862,853 | -0.14(-1.91%) |
Mar 19, 2002 | 7.067 | 7.104 | 7.025 | 7.074 | 3,156,624 | +0.01(+0.12%) |
Mar 18, 2002 | 7.117 | 7.161 | 7.041 | 7.066 | 4,288,067 | -0.05(-0.71%) |
Mar 15, 2002 | 7.109 | 7.205 | 7.088 | 7.117 | 5,338,799 | +0.04(+0.52%) |
Mar 14, 2002 | 7.024 | 7.092 | 6.959 | 7.080 | 5,868,348 | +0.05(+0.78%) |
Mar 13, 2002 | 6.954 | 7.036 | 6.926 | 7.025 | 6,266,002 | +0.10(+1.39%) |
Mar 12, 2002 | 6.726 | 6.939 | 6.704 | 6.929 | 4,866,831 | +0.18(+2.71%) |
Mar 11, 2002 | 6.741 | 6.776 | 6.678 | 6.746 | 4,535,617 | +0.01(+0.08%) |
Mar 08, 2002 | 6.919 | 6.934 | 6.721 | 6.741 | 4,372,224 | -0.15(-2.24%) |
Mar 07, 2002 | 6.733 | 6.920 | 6.730 | 6.895 | 6,562,274 | +0.16(+2.43%) |
Mar 06, 2002 | 6.609 | 6.827 | 6.609 | 6.732 | 4,832,381 | +0.05(+0.73%) |
Mar 05, 2002 | 6.782 | 6.788 | 6.563 | 6.683 | 5,574,045 | -0.11(-1.66%) |
Mar 04, 2002 | 6.883 | 6.924 | 6.685 | 6.796 | 7,681,414 | -0.11(-1.63%) |
Mar 01, 2002 | 6.879 | 6.995 | 6.807 | 6.909 | 4,254,109 | +0.03(+0.44%) |
Feb 28, 2002 | 6.802 | 6.897 | 6.795 | 6.878 | 9,159,328 | +0.10(+1.50%) |
Feb 27, 2002 | 6.746 | 6.871 | 6.721 | 6.776 | 8,947,705 | +0.09(+1.28%) |
Feb 26, 2002 | 6.588 | 6.741 | 6.522 | 6.691 | 5,561,741 | +0.12(+1.86%) |
Feb 25, 2002 | 6.543 | 6.596 | 6.432 | 6.569 | 2,472,541 | +0.02(+0.33%) |
Feb 22, 2002 | 6.548 | 6.558 | 6.401 | 6.548 | 3,216,173 | -0.01(-0.08%) |
Feb 21, 2002 | 6.514 | 6.585 | 6.501 | 6.553 | 2,208,751 | +0.06(+0.97%) |
Feb 20, 2002 | 6.427 | 6.513 | 6.380 | 6.490 | 3,519,827 | +0.04(+0.58%) |
Feb 19, 2002 | 6.510 | 6.522 | 6.440 | 6.452 | 2,488,290 | -0.06(-0.92%) |
Feb 18, 2002 | 6.533 | 6.594 | 6.451 | 6.512 | 4,264,937 | +0.00(+0.00%) |
Feb 15, 2002 | 6.533 | 6.594 | 6.451 | 6.512 | 4,187,669 | -0.00(-0.02%) |
Feb 14, 2002 | 6.541 | 6.553 | 6.433 | 6.513 | 3,924,864 | -0.02(-0.26%) |
Feb 13, 2002 | 6.497 | 6.602 | 6.492 | 6.531 | 4,387,973 | +0.03(+0.45%) |
Feb 12, 2002 | 6.430 | 6.535 | 6.426 | 6.501 | 3,668,456 | +0.05(+0.80%) |
Feb 11, 2002 | 6.401 | 6.493 | 6.401 | 6.449 | 2,112,290 | +0.05(+0.76%) |
Feb 08, 2002 | 6.233 | 6.401 | 6.233 | 6.401 | 4,140,423 | +0.14(+2.19%) |
Feb 07, 2002 | 6.363 | 6.415 | 6.260 | 6.263 | 4,172,413 | -0.07(-1.17%) |
Feb 06, 2002 | 6.519 | 6.524 | 6.309 | 6.338 | 4,368,779 | -0.19(-2.87%) |
Feb 05, 2002 | 6.426 | 6.619 | 6.422 | 6.524 | 5,218,715 | +0.10(+1.53%) |
Feb 04, 2002 | 6.470 | 6.557 | 6.406 | 6.426 | 3,349,053 | -0.05(-0.83%) |
Feb 01, 2002 | 6.553 | 6.619 | 6.467 | 6.480 | 6,908,745 | -0.10(-1.47%) |
Jan 31, 2002 | 6.329 | 6.624 | 6.329 | 6.576 | 6,693,185 | +0.24(+3.73%) |
Jan 30, 2002 | 6.234 | 6.340 | 6.228 | 6.340 | 5,294,998 | +0.14(+2.28%) |
Jan 29, 2002 | 6.319 | 6.319 | 6.128 | 6.198 | 5,455,930 | -0.13(-2.07%) |
Jan 28, 2002 | 6.333 | 6.459 | 6.304 | 6.329 | 2,798,834 | -0.02(-0.38%) |
Jan 25, 2002 | 6.385 | 6.437 | 6.274 | 6.354 | 4,215,722 | +0.02(+0.26%) |
Jan 24, 2002 | 6.380 | 6.439 | 6.258 | 6.338 | 8,090,387 | +0.16(+2.56%) |
Jan 23, 2002 | 6.187 | 6.202 | 6.004 | 6.179 | 4,840,255 | +0.10(+1.62%) |
Jan 22, 2002 | 5.796 | 6.081 | 5.793 | 6.081 | 9,105,684 | +0.31(+5.37%) |
Jan 21, 2002 | 5.801 | 5.964 | 5.771 | 5.771 | 5,550,914 | +0.00(+0.00%) |
Jan 18, 2002 | 5.801 | 5.964 | 5.771 | 5.771 | 5,550,914 | -0.04(-0.63%) |
Jan 17, 2002 | 5.943 | 5.959 | 5.752 | 5.807 | 8,459,497 | -0.11(-1.87%) |
Jan 16, 2002 | 6.045 | 6.045 | 5.903 | 5.918 | 5,723,165 | -0.13(-2.10%) |
Jan 15, 2002 | 6.075 | 6.091 | 5.996 | 6.045 | 4,063,157 | -0.04(-0.70%) |
Jan 14, 2002 | 6.014 | 6.130 | 5.994 | 6.088 | 4,681,292 | +0.07(+1.08%) |
Jan 11, 2002 | 5.994 | 6.075 | 5.984 | 6.023 | 4,125,659 | +0.02(+0.41%) |
Jan 10, 2002 | 5.882 | 6.007 | 5.842 | 5.998 | 5,636,055 | +0.07(+1.18%) |