Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.293 | 7.313 | 7.048 | 7.211 | 90,082 | +0.00(+0.00%) |
Mar 28, 2002 | 7.293 | 7.313 | 7.048 | 7.211 | 90,082 | -0.02(-0.28%) |
Mar 27, 2002 | 7.488 | 7.488 | 7.231 | 7.231 | 74,618 | -0.26(-3.53%) |
Mar 26, 2002 | 7.537 | 7.537 | 7.431 | 7.496 | 41,236 | -0.14(-1.87%) |
Mar 25, 2002 | 7.680 | 7.716 | 7.639 | 7.639 | 68,236 | +0.00(+0.00%) |
Mar 22, 2002 | 7.728 | 7.728 | 7.598 | 7.639 | 60,627 | -0.09(-1.11%) |
Mar 21, 2002 | 7.700 | 7.728 | 7.700 | 7.724 | 29,700 | +0.02(+0.32%) |
Mar 20, 2002 | 7.708 | 7.716 | 7.639 | 7.700 | 29,454 | -0.01(-0.16%) |
Mar 19, 2002 | 7.614 | 7.712 | 7.598 | 7.712 | 41,727 | +0.13(+1.77%) |
Mar 18, 2002 | 7.578 | 7.610 | 7.578 | 7.578 | 42,463 | +0.03(+0.38%) |
Mar 15, 2002 | 7.565 | 7.574 | 7.496 | 7.549 | 39,763 | -0.00(-0.05%) |
Mar 14, 2002 | 7.476 | 7.574 | 7.476 | 7.553 | 55,227 | +0.10(+1.31%) |
Mar 13, 2002 | 7.366 | 7.455 | 7.358 | 7.455 | 35,100 | +0.09(+1.22%) |
Mar 12, 2002 | 7.370 | 7.370 | 7.325 | 7.366 | 65,046 | -0.00(-0.06%) |
Mar 11, 2002 | 7.313 | 7.370 | 7.297 | 7.370 | 50,564 | +0.08(+1.06%) |
Mar 08, 2002 | 7.191 | 7.329 | 7.130 | 7.293 | 98,182 | +0.10(+1.42%) |
Mar 07, 2002 | 7.170 | 7.207 | 7.134 | 7.191 | 39,763 | +0.06(+0.86%) |
Mar 06, 2002 | 7.089 | 7.191 | 7.089 | 7.130 | 47,373 | +0.10(+1.45%) |
Mar 05, 2002 | 6.905 | 7.068 | 6.905 | 7.028 | 65,782 | +0.13(+1.83%) |
Mar 04, 2002 | 6.885 | 6.905 | 6.844 | 6.901 | 38,782 | +0.03(+0.47%) |
Mar 01, 2002 | 6.747 | 6.881 | 6.747 | 6.869 | 29,945 | +0.09(+1.26%) |
Feb 28, 2002 | 6.620 | 6.795 | 6.620 | 6.783 | 25,527 | +0.16(+2.40%) |
Feb 27, 2002 | 6.551 | 6.624 | 6.523 | 6.624 | 29,700 | +0.01(+0.12%) |
Feb 26, 2002 | 6.641 | 6.681 | 6.600 | 6.616 | 37,554 | -0.02(-0.37%) |
Feb 25, 2002 | 6.690 | 6.763 | 6.641 | 6.641 | 41,727 | -0.15(-2.22%) |
Feb 22, 2002 | 6.922 | 6.922 | 6.783 | 6.791 | 51,300 | -0.12(-1.71%) |
Feb 21, 2002 | 6.914 | 6.926 | 6.844 | 6.910 | 24,545 | +0.02(+0.35%) |
Feb 20, 2002 | 6.869 | 6.914 | 6.869 | 6.885 | 16,445 | +0.02(+0.36%) |
Feb 19, 2002 | 6.718 | 6.905 | 6.677 | 6.861 | 105,791 | +0.19(+2.87%) |
Feb 18, 2002 | 6.710 | 6.718 | 6.669 | 6.669 | 11,536 | +0.00(+0.00%) |
Feb 15, 2002 | 6.710 | 6.718 | 6.669 | 6.669 | 11,536 | -0.03(-0.49%) |
Feb 14, 2002 | 6.661 | 6.702 | 6.616 | 6.702 | 17,672 | +0.06(+0.92%) |
Feb 13, 2002 | 6.657 | 6.661 | 6.616 | 6.641 | 18,163 | +0.00(+0.06%) |
Feb 12, 2002 | 6.600 | 6.653 | 6.600 | 6.637 | 662,732 | +0.04(+0.68%) |
Feb 11, 2002 | 6.616 | 6.616 | 6.592 | 6.592 | 9,572 | -0.02(-0.25%) |
Feb 08, 2002 | 6.457 | 6.608 | 6.441 | 6.608 | 22,091 | +0.09(+1.44%) |
Feb 07, 2002 | 6.514 | 6.600 | 6.437 | 6.514 | 41,973 | +0.04(+0.69%) |
Feb 06, 2002 | 6.311 | 6.486 | 6.311 | 6.470 | 41,727 | +0.12(+1.86%) |
Feb 05, 2002 | 6.417 | 6.417 | 6.274 | 6.351 | 53,755 | -0.13(-1.95%) |
Feb 04, 2002 | 6.596 | 6.718 | 6.478 | 6.478 | 76,827 | -0.10(-1.55%) |
Feb 01, 2002 | 6.413 | 6.580 | 6.392 | 6.580 | 883,643 | +0.18(+2.87%) |
Jan 31, 2002 | 6.294 | 6.396 | 6.221 | 6.396 | 52,036 | +0.14(+2.28%) |
Jan 30, 2002 | 6.201 | 6.294 | 6.152 | 6.254 | 29,700 | +0.04(+0.66%) |
Jan 29, 2002 | 6.233 | 6.356 | 6.197 | 6.213 | 883,643 | -0.01(-0.13%) |
Jan 28, 2002 | 6.180 | 6.233 | 6.107 | 6.221 | 44,182 | +0.05(+0.79%) |
Jan 25, 2002 | 6.136 | 6.193 | 6.070 | 6.172 | 35,345 | +0.08(+1.27%) |
Jan 24, 2002 | 6.107 | 6.172 | 6.013 | 6.095 | 73,146 | +0.02(+0.40%) |
Jan 23, 2002 | 5.989 | 6.107 | 5.916 | 6.070 | 110,455 | +0.02(+0.34%) |
Jan 22, 2002 | 6.119 | 6.188 | 5.907 | 6.050 | 185,319 | -0.29(-4.50%) |
Jan 21, 2002 | 6.030 | 6.335 | 5.993 | 6.335 | 71,182 | +0.00(+0.00%) |
Jan 18, 2002 | 6.030 | 6.335 | 5.993 | 6.335 | 71,182 | +0.35(+5.78%) |
Jan 17, 2002 | 5.875 | 6.099 | 5.875 | 5.989 | 109,964 | +0.10(+1.66%) |
Jan 16, 2002 | 6.009 | 6.009 | 5.875 | 5.891 | 136,964 | -0.12(-1.97%) |
Jan 15, 2002 | 6.009 | 6.070 | 5.867 | 6.009 | 10,726,454 | -0.04(-0.74%) |
Jan 14, 2002 | 6.396 | 6.413 | 6.013 | 6.054 | 110,210 | -0.24(-3.82%) |
Jan 11, 2002 | 6.580 | 6.580 | 6.262 | 6.294 | 132,055 | -0.41(-6.08%) |