Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.026 | 7.031 | 6.867 | 7.026 | 164,055 | +0.00(+0.00%) |
Mar 28, 2002 | 7.026 | 7.031 | 6.867 | 7.026 | 164,055 | +0.02(+0.33%) |
Mar 27, 2002 | 7.003 | 7.125 | 6.928 | 7.003 | 655,154 | +0.02(+0.34%) |
Mar 26, 2002 | 6.708 | 6.984 | 6.708 | 6.980 | 520,752 | +0.39(+5.98%) |
Mar 25, 2002 | 6.984 | 6.984 | 6.586 | 6.586 | 206,082 | -0.35(-5.00%) |
Mar 22, 2002 | 6.937 | 7.008 | 6.867 | 6.933 | 37,547 | -0.02(-0.34%) |
Mar 21, 2002 | 6.984 | 7.012 | 6.914 | 6.956 | 97,707 | -0.03(-0.47%) |
Mar 20, 2002 | 7.022 | 7.050 | 6.984 | 6.989 | 173,441 | -0.03(-0.47%) |
Mar 19, 2002 | 7.026 | 7.064 | 7.008 | 7.022 | 352,857 | +0.04(+0.60%) |
Mar 18, 2002 | 6.891 | 7.055 | 6.886 | 6.980 | 222,935 | +0.04(+0.61%) |
Mar 15, 2002 | 6.844 | 7.055 | 6.844 | 6.937 | 518,619 | -0.11(-1.60%) |
Mar 14, 2002 | 6.937 | 7.055 | 6.937 | 7.050 | 684,381 | +0.07(+0.94%) |
Mar 13, 2002 | 6.937 | 7.101 | 6.750 | 6.984 | 125,228 | +0.09(+1.36%) |
Mar 12, 2002 | 6.797 | 7.031 | 6.797 | 6.891 | 128,428 | -0.15(-2.07%) |
Mar 11, 2002 | 6.994 | 7.148 | 6.970 | 7.036 | 101,121 | +0.05(+0.67%) |
Mar 08, 2002 | 7.125 | 7.214 | 6.937 | 6.989 | 245,336 | -0.16(-2.23%) |
Mar 07, 2002 | 6.914 | 7.256 | 6.844 | 7.148 | 2,858,698 | +0.13(+1.80%) |
Mar 06, 2002 | 6.989 | 7.022 | 6.811 | 7.022 | 301,443 | +0.03(+0.47%) |
Mar 05, 2002 | 6.844 | 7.026 | 6.759 | 6.989 | 471,685 | +0.13(+1.91%) |
Mar 04, 2002 | 6.750 | 6.914 | 6.750 | 6.858 | 267,523 | +0.11(+1.60%) |
Mar 01, 2002 | 6.623 | 6.750 | 6.609 | 6.750 | 359,684 | +0.15(+2.20%) |
Feb 28, 2002 | 6.600 | 6.792 | 6.469 | 6.605 | 524,805 | +0.03(+0.43%) |
Feb 27, 2002 | 6.398 | 6.591 | 6.351 | 6.576 | 513,285 | +0.23(+3.62%) |
Feb 26, 2002 | 6.375 | 6.464 | 6.328 | 6.347 | 60,374 | +0.01(+0.22%) |
Feb 25, 2002 | 6.356 | 6.469 | 6.211 | 6.333 | 75,307 | -0.02(-0.37%) |
Feb 22, 2002 | 6.281 | 6.450 | 6.234 | 6.356 | 9,749,442 | +0.05(+0.74%) |
Feb 21, 2002 | 6.656 | 6.797 | 6.305 | 6.309 | 303,790 | -0.40(-6.01%) |
Feb 20, 2002 | 6.262 | 6.891 | 6.216 | 6.712 | 454,405 | +0.50(+7.99%) |
Feb 19, 2002 | 6.300 | 6.300 | 6.183 | 6.216 | 59,947 | -0.08(-1.34%) |
Feb 18, 2002 | 6.094 | 6.328 | 6.075 | 6.300 | 93,654 | +0.00(+0.00%) |
Feb 15, 2002 | 6.094 | 6.328 | 6.075 | 6.300 | 8,298,759 | +0.18(+2.99%) |
Feb 14, 2002 | 5.986 | 6.141 | 5.986 | 6.117 | 130,988 | -0.09(-1.51%) |
Feb 13, 2002 | 6.084 | 6.211 | 6.037 | 6.211 | 24,106 | +0.11(+1.84%) |
Feb 12, 2002 | 6.141 | 6.234 | 6.089 | 6.098 | 33,067 | -0.08(-1.36%) |
Feb 11, 2002 | 6.141 | 6.234 | 6.042 | 6.183 | 54,827 | +0.06(+0.92%) |
Feb 08, 2002 | 5.906 | 6.126 | 5.906 | 6.126 | 43,093 | +0.22(+3.73%) |
Feb 07, 2002 | 6.000 | 6.000 | 5.902 | 5.906 | 541,019 | -0.08(-1.33%) |
Feb 06, 2002 | 6.187 | 6.187 | 5.986 | 5.986 | 116,481 | -0.17(-2.74%) |
Feb 05, 2002 | 6.258 | 6.295 | 6.150 | 6.155 | 112,427 | -0.13(-2.09%) |
Feb 04, 2002 | 6.328 | 6.384 | 6.286 | 6.286 | 275,203 | -0.06(-0.96%) |
Feb 01, 2002 | 6.492 | 6.492 | 6.347 | 6.347 | 134,188 | -0.10(-1.53%) |
Jan 31, 2002 | 6.141 | 6.445 | 6.117 | 6.445 | 198,402 | +0.26(+4.17%) |
Jan 30, 2002 | 5.981 | 6.187 | 5.930 | 6.187 | 65,920 | +0.16(+2.72%) |
Jan 29, 2002 | 6.047 | 6.094 | 5.958 | 6.023 | 106,454 | -0.07(-1.15%) |
Jan 28, 2002 | 6.141 | 6.178 | 6.066 | 6.094 | 166,615 | +0.00(+0.00%) |
Jan 25, 2002 | 6.094 | 6.164 | 6.056 | 6.094 | 193,068 | -0.03(-0.54%) |
Jan 24, 2002 | 6.141 | 6.173 | 6.089 | 6.126 | 100,267 | -0.01(-0.23%) |
Jan 23, 2002 | 6.126 | 6.141 | 6.070 | 6.141 | 172,801 | +0.00(+0.00%) |
Jan 22, 2002 | 6.103 | 6.230 | 6.089 | 6.141 | 149,121 | +0.04(+0.69%) |
Jan 21, 2002 | 6.103 | 6.187 | 6.070 | 6.098 | 82,987 | +0.00(+0.00%) |
Jan 18, 2002 | 6.103 | 6.187 | 6.070 | 6.098 | 82,987 | -0.00(-0.08%) |
Jan 17, 2002 | 6.005 | 6.117 | 6.005 | 6.103 | 369,284 | +0.10(+1.72%) |
Jan 16, 2002 | 6.117 | 6.117 | 5.991 | 6.000 | 265,176 | -0.09(-1.54%) |
Jan 15, 2002 | 5.981 | 6.094 | 5.981 | 6.094 | 376,324 | +0.11(+1.88%) |
Jan 14, 2002 | 5.747 | 6.187 | 5.747 | 5.981 | 618,673 | +0.23(+4.08%) |
Jan 11, 2002 | 5.789 | 5.859 | 5.747 | 5.747 | 246,402 | +0.00(+0.00%) |