Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.291 | 7.312 | 7.047 | 7.210 | 90,098 | +0.00(+0.00%) |
Mar 28, 2002 | 7.291 | 7.312 | 7.047 | 7.210 | 90,098 | -0.02(-0.28%) |
Mar 27, 2002 | 7.487 | 7.487 | 7.230 | 7.230 | 74,631 | -0.26(-3.53%) |
Mar 26, 2002 | 7.536 | 7.536 | 7.430 | 7.495 | 41,243 | -0.14(-1.87%) |
Mar 25, 2002 | 7.678 | 7.715 | 7.637 | 7.637 | 68,248 | +0.00(+0.00%) |
Mar 22, 2002 | 7.727 | 7.727 | 7.597 | 7.637 | 60,638 | -0.09(-1.11%) |
Mar 21, 2002 | 7.699 | 7.727 | 7.699 | 7.723 | 29,705 | +0.02(+0.32%) |
Mar 20, 2002 | 7.707 | 7.715 | 7.637 | 7.699 | 29,459 | -0.01(-0.16%) |
Mar 19, 2002 | 7.613 | 7.711 | 7.597 | 7.711 | 41,734 | +0.13(+1.77%) |
Mar 18, 2002 | 7.576 | 7.609 | 7.576 | 7.576 | 42,471 | +0.03(+0.38%) |
Mar 15, 2002 | 7.564 | 7.572 | 7.495 | 7.548 | 39,770 | -0.00(-0.05%) |
Mar 14, 2002 | 7.475 | 7.572 | 7.475 | 7.552 | 55,237 | +0.10(+1.31%) |
Mar 13, 2002 | 7.365 | 7.454 | 7.356 | 7.454 | 35,106 | +0.09(+1.22%) |
Mar 12, 2002 | 7.369 | 7.369 | 7.324 | 7.365 | 65,057 | -0.00(-0.06%) |
Mar 11, 2002 | 7.312 | 7.369 | 7.295 | 7.369 | 50,572 | +0.08(+1.06%) |
Mar 08, 2002 | 7.189 | 7.328 | 7.128 | 7.291 | 98,199 | +0.10(+1.42%) |
Mar 07, 2002 | 7.169 | 7.206 | 7.132 | 7.189 | 39,770 | +0.06(+0.86%) |
Mar 06, 2002 | 7.088 | 7.189 | 7.088 | 7.128 | 47,381 | +0.10(+1.45%) |
Mar 05, 2002 | 6.904 | 7.067 | 6.904 | 7.026 | 65,793 | +0.13(+1.83%) |
Mar 04, 2002 | 6.884 | 6.904 | 6.843 | 6.900 | 38,788 | +0.03(+0.47%) |
Mar 01, 2002 | 6.745 | 6.880 | 6.745 | 6.868 | 29,950 | +0.09(+1.26%) |
Feb 28, 2002 | 6.619 | 6.794 | 6.619 | 6.782 | 25,531 | +0.16(+2.40%) |
Feb 27, 2002 | 6.550 | 6.623 | 6.521 | 6.623 | 29,705 | +0.01(+0.12%) |
Feb 26, 2002 | 6.640 | 6.680 | 6.599 | 6.615 | 37,561 | -0.02(-0.37%) |
Feb 25, 2002 | 6.688 | 6.762 | 6.640 | 6.640 | 41,734 | -0.15(-2.22%) |
Feb 22, 2002 | 6.921 | 6.921 | 6.782 | 6.790 | 51,309 | -0.12(-1.71%) |
Feb 21, 2002 | 6.912 | 6.925 | 6.843 | 6.908 | 24,549 | +0.02(+0.36%) |
Feb 20, 2002 | 6.868 | 6.912 | 6.868 | 6.884 | 16,448 | +0.02(+0.36%) |
Feb 19, 2002 | 6.717 | 6.904 | 6.676 | 6.859 | 105,810 | +0.19(+2.87%) |
Feb 18, 2002 | 6.709 | 6.717 | 6.668 | 6.668 | 11,538 | +0.00(+0.00%) |
Feb 15, 2002 | 6.709 | 6.717 | 6.668 | 6.668 | 11,538 | -0.03(-0.49%) |
Feb 14, 2002 | 6.660 | 6.701 | 6.615 | 6.701 | 17,675 | +0.06(+0.92%) |
Feb 13, 2002 | 6.656 | 6.660 | 6.615 | 6.640 | 18,166 | +0.00(+0.06%) |
Feb 12, 2002 | 6.599 | 6.652 | 6.599 | 6.635 | 662,848 | +0.04(+0.68%) |
Feb 11, 2002 | 6.615 | 6.615 | 6.591 | 6.591 | 9,574 | -0.02(-0.25%) |
Feb 08, 2002 | 6.456 | 6.607 | 6.440 | 6.607 | 22,094 | +0.09(+1.44%) |
Feb 07, 2002 | 6.513 | 6.599 | 6.436 | 6.513 | 41,980 | +0.04(+0.69%) |
Feb 06, 2002 | 6.310 | 6.485 | 6.310 | 6.468 | 41,734 | +0.12(+1.86%) |
Feb 05, 2002 | 6.415 | 6.415 | 6.273 | 6.350 | 53,764 | -0.13(-1.95%) |
Feb 04, 2002 | 6.595 | 6.717 | 6.477 | 6.477 | 76,841 | -0.10(-1.55%) |
Feb 01, 2002 | 6.411 | 6.578 | 6.391 | 6.578 | 883,798 | +0.18(+2.87%) |
Jan 31, 2002 | 6.293 | 6.395 | 6.220 | 6.395 | 52,045 | +0.14(+2.28%) |
Jan 30, 2002 | 6.200 | 6.293 | 6.151 | 6.253 | 29,705 | +0.04(+0.66%) |
Jan 29, 2002 | 6.232 | 6.354 | 6.196 | 6.212 | 883,798 | -0.01(-0.13%) |
Jan 28, 2002 | 6.179 | 6.232 | 6.106 | 6.220 | 44,189 | +0.05(+0.79%) |
Jan 25, 2002 | 6.134 | 6.191 | 6.069 | 6.171 | 35,351 | +0.08(+1.27%) |
Jan 24, 2002 | 6.106 | 6.171 | 6.012 | 6.094 | 73,158 | +0.02(+0.40%) |
Jan 23, 2002 | 5.988 | 6.106 | 5.914 | 6.069 | 110,474 | +0.02(+0.34%) |
Jan 22, 2002 | 6.118 | 6.187 | 5.906 | 6.049 | 185,352 | -0.29(-4.50%) |
Jan 21, 2002 | 6.029 | 6.334 | 5.992 | 6.334 | 71,194 | +0.00(+0.00%) |
Jan 18, 2002 | 6.029 | 6.334 | 5.992 | 6.334 | 71,194 | +0.35(+5.78%) |
Jan 17, 2002 | 5.874 | 6.098 | 5.874 | 5.988 | 109,983 | +0.10(+1.66%) |
Jan 16, 2002 | 6.008 | 6.008 | 5.874 | 5.890 | 136,988 | -0.12(-1.97%) |
Jan 15, 2002 | 6.008 | 6.069 | 5.866 | 6.008 | 10,728,330 | -0.04(-0.74%) |
Jan 14, 2002 | 6.395 | 6.411 | 6.012 | 6.053 | 110,229 | -0.24(-3.82%) |
Jan 11, 2002 | 6.578 | 6.578 | 6.261 | 6.293 | 132,078 | -0.41(-6.08%) |