Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.027 | 7.032 | 6.868 | 7.027 | 164,038 | +0.00(+0.00%) |
Mar 28, 2002 | 7.027 | 7.032 | 6.868 | 7.027 | 164,038 | +0.02(+0.33%) |
Mar 27, 2002 | 7.004 | 7.126 | 6.929 | 7.004 | 655,088 | +0.02(+0.34%) |
Mar 26, 2002 | 6.708 | 6.985 | 6.708 | 6.980 | 520,700 | +0.39(+5.98%) |
Mar 25, 2002 | 6.985 | 6.985 | 6.587 | 6.587 | 206,061 | -0.35(-5.00%) |
Mar 22, 2002 | 6.938 | 7.008 | 6.868 | 6.933 | 37,543 | -0.02(-0.34%) |
Mar 21, 2002 | 6.985 | 7.013 | 6.915 | 6.957 | 97,697 | -0.03(-0.47%) |
Mar 20, 2002 | 7.022 | 7.051 | 6.985 | 6.990 | 173,424 | -0.03(-0.47%) |
Mar 19, 2002 | 7.027 | 7.065 | 7.008 | 7.022 | 352,821 | +0.04(+0.60%) |
Mar 18, 2002 | 6.891 | 7.055 | 6.887 | 6.980 | 222,913 | +0.04(+0.61%) |
Mar 15, 2002 | 6.844 | 7.055 | 6.844 | 6.938 | 518,567 | -0.11(-1.60%) |
Mar 14, 2002 | 6.938 | 7.055 | 6.938 | 7.051 | 684,312 | +0.07(+0.94%) |
Mar 13, 2002 | 6.938 | 7.102 | 6.751 | 6.985 | 125,215 | +0.09(+1.36%) |
Mar 12, 2002 | 6.797 | 7.032 | 6.797 | 6.891 | 128,415 | -0.15(-2.07%) |
Mar 11, 2002 | 6.994 | 7.149 | 6.971 | 7.037 | 101,111 | +0.05(+0.67%) |
Mar 08, 2002 | 7.126 | 7.215 | 6.938 | 6.990 | 245,311 | -0.16(-2.23%) |
Mar 07, 2002 | 6.915 | 7.257 | 6.844 | 7.149 | 2,858,412 | +0.13(+1.80%) |
Mar 06, 2002 | 6.990 | 7.022 | 6.812 | 7.022 | 301,413 | +0.03(+0.47%) |
Mar 05, 2002 | 6.844 | 7.027 | 6.760 | 6.990 | 471,638 | +0.13(+1.91%) |
Mar 04, 2002 | 6.751 | 6.915 | 6.751 | 6.858 | 267,496 | +0.11(+1.60%) |
Mar 01, 2002 | 6.624 | 6.751 | 6.610 | 6.751 | 359,648 | +0.15(+2.20%) |
Feb 28, 2002 | 6.601 | 6.793 | 6.469 | 6.605 | 524,753 | +0.03(+0.43%) |
Feb 27, 2002 | 6.399 | 6.591 | 6.352 | 6.577 | 513,234 | +0.23(+3.62%) |
Feb 26, 2002 | 6.376 | 6.465 | 6.329 | 6.347 | 60,367 | +0.01(+0.22%) |
Feb 25, 2002 | 6.357 | 6.469 | 6.211 | 6.333 | 75,299 | -0.02(-0.37%) |
Feb 22, 2002 | 6.282 | 6.451 | 6.235 | 6.357 | 9,748,467 | +0.05(+0.74%) |
Feb 21, 2002 | 6.657 | 6.797 | 6.305 | 6.310 | 303,759 | -0.40(-6.01%) |
Feb 20, 2002 | 6.263 | 6.891 | 6.216 | 6.713 | 454,359 | +0.50(+7.99%) |
Feb 19, 2002 | 6.301 | 6.301 | 6.183 | 6.216 | 59,941 | -0.08(-1.34%) |
Feb 18, 2002 | 6.094 | 6.329 | 6.076 | 6.301 | 93,645 | +0.00(+0.00%) |
Feb 15, 2002 | 6.094 | 6.329 | 6.076 | 6.301 | 8,297,929 | +0.18(+2.99%) |
Feb 14, 2002 | 5.986 | 6.141 | 5.986 | 6.118 | 130,975 | -0.09(-1.51%) |
Feb 13, 2002 | 6.085 | 6.211 | 6.038 | 6.211 | 24,104 | +0.11(+1.84%) |
Feb 12, 2002 | 6.141 | 6.235 | 6.090 | 6.099 | 33,063 | -0.08(-1.36%) |
Feb 11, 2002 | 6.141 | 6.235 | 6.043 | 6.183 | 54,821 | +0.06(+0.92%) |
Feb 08, 2002 | 5.907 | 6.127 | 5.907 | 6.127 | 43,089 | +0.22(+3.73%) |
Feb 07, 2002 | 6.001 | 6.001 | 5.902 | 5.907 | 540,965 | -0.08(-1.33%) |
Feb 06, 2002 | 6.188 | 6.188 | 5.986 | 5.986 | 116,469 | -0.17(-2.74%) |
Feb 05, 2002 | 6.258 | 6.296 | 6.151 | 6.155 | 112,416 | -0.13(-2.09%) |
Feb 04, 2002 | 6.329 | 6.385 | 6.287 | 6.287 | 275,175 | -0.06(-0.96%) |
Feb 01, 2002 | 6.493 | 6.493 | 6.347 | 6.347 | 134,174 | -0.10(-1.53%) |
Jan 31, 2002 | 6.141 | 6.446 | 6.118 | 6.446 | 198,382 | +0.26(+4.17%) |
Jan 30, 2002 | 5.982 | 6.188 | 5.930 | 6.188 | 65,914 | +0.16(+2.72%) |
Jan 29, 2002 | 6.047 | 6.094 | 5.958 | 6.024 | 106,443 | -0.07(-1.15%) |
Jan 28, 2002 | 6.141 | 6.179 | 6.066 | 6.094 | 166,598 | +0.00(+0.00%) |
Jan 25, 2002 | 6.094 | 6.165 | 6.057 | 6.094 | 193,049 | -0.03(-0.54%) |
Jan 24, 2002 | 6.141 | 6.174 | 6.090 | 6.127 | 100,257 | -0.01(-0.23%) |
Jan 23, 2002 | 6.127 | 6.141 | 6.071 | 6.141 | 172,784 | +0.00(+0.00%) |
Jan 22, 2002 | 6.104 | 6.230 | 6.090 | 6.141 | 149,106 | +0.04(+0.69%) |
Jan 21, 2002 | 6.104 | 6.188 | 6.071 | 6.099 | 82,979 | +0.00(+0.00%) |
Jan 18, 2002 | 6.104 | 6.188 | 6.071 | 6.099 | 82,979 | -0.00(-0.08%) |
Jan 17, 2002 | 6.005 | 6.118 | 6.005 | 6.104 | 369,247 | +0.10(+1.72%) |
Jan 16, 2002 | 6.118 | 6.118 | 5.991 | 6.001 | 265,149 | -0.09(-1.54%) |
Jan 15, 2002 | 5.982 | 6.094 | 5.982 | 6.094 | 376,286 | +0.11(+1.88%) |
Jan 14, 2002 | 5.747 | 6.188 | 5.747 | 5.982 | 618,611 | +0.23(+4.08%) |
Jan 11, 2002 | 5.790 | 5.860 | 5.747 | 5.747 | 246,378 | +0.00(+0.00%) |