Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.299 | 7.679 | 7.277 | 7.636 | 10,027,773 | +0.00(+0.00%) |
Mar 28, 2002 | 7.299 | 7.679 | 7.277 | 7.636 | 41,243,656 | +0.59(+8.34%) |
Mar 27, 2002 | 6.947 | 7.084 | 6.947 | 7.048 | 5,399,195 | +0.09(+1.34%) |
Mar 26, 2002 | 6.847 | 7.012 | 6.833 | 6.955 | 3,409,959 | +0.22(+3.30%) |
Mar 25, 2002 | 6.833 | 6.983 | 6.732 | 6.732 | 2,054,093 | -0.10(-1.47%) |
Mar 22, 2002 | 6.883 | 6.983 | 6.833 | 6.833 | 2,751,204 | -0.11(-1.65%) |
Mar 21, 2002 | 6.704 | 6.998 | 6.682 | 6.947 | 4,189,362 | +0.28(+4.19%) |
Mar 20, 2002 | 6.689 | 6.840 | 6.618 | 6.668 | 6,546,122 | +0.07(+1.09%) |
Mar 19, 2002 | 6.582 | 6.625 | 6.524 | 6.596 | 3,734,524 | -0.04(-0.54%) |
Mar 18, 2002 | 6.704 | 6.768 | 6.546 | 6.632 | 5,155,387 | +0.11(+1.65%) |
Mar 15, 2002 | 6.381 | 6.589 | 6.324 | 6.524 | 9,162,312 | -0.11(-1.62%) |
Mar 14, 2002 | 6.668 | 6.718 | 6.582 | 6.632 | 16,247,657 | -0.36(-5.13%) |
Mar 13, 2002 | 6.811 | 7.005 | 6.775 | 6.990 | 5,170,730 | +0.12(+1.77%) |
Mar 12, 2002 | 7.026 | 7.026 | 6.797 | 6.868 | 3,148,716 | -0.34(-4.77%) |
Mar 11, 2002 | 7.162 | 7.299 | 7.091 | 7.213 | 3,862,425 | +0.12(+1.72%) |
Mar 08, 2002 | 6.976 | 7.162 | 6.883 | 7.091 | 2,859,439 | +0.10(+1.44%) |
Mar 07, 2002 | 7.005 | 7.055 | 6.825 | 6.990 | 2,761,525 | -0.01(-0.10%) |
Mar 06, 2002 | 6.940 | 7.069 | 6.811 | 6.998 | 4,864,854 | -0.01(-0.10%) |
Mar 05, 2002 | 7.005 | 7.134 | 6.933 | 7.005 | 8,842,768 | -0.31(-4.22%) |
Mar 04, 2002 | 6.632 | 7.349 | 6.632 | 7.313 | 9,552,711 | +0.72(+10.87%) |
Mar 01, 2002 | 6.058 | 6.596 | 6.058 | 6.596 | 6,707,220 | +0.54(+8.88%) |
Feb 28, 2002 | 5.915 | 6.108 | 5.865 | 6.058 | 5,186,351 | +0.26(+4.45%) |
Feb 27, 2002 | 5.951 | 6.008 | 5.800 | 5.800 | 6,119,599 | +0.22(+3.98%) |
Feb 26, 2002 | 5.463 | 5.628 | 5.377 | 5.578 | 2,957,631 | +0.11(+2.10%) |
Feb 25, 2002 | 5.377 | 5.499 | 5.349 | 5.463 | 3,001,567 | +0.13(+2.42%) |
Feb 22, 2002 | 5.341 | 5.406 | 5.334 | 5.334 | 3,592,535 | +0.03(+0.54%) |
Feb 21, 2002 | 5.485 | 5.499 | 5.284 | 5.305 | 2,521,623 | -0.22(-3.90%) |
Feb 20, 2002 | 5.571 | 5.592 | 5.377 | 5.521 | 3,947,507 | -0.08(-1.41%) |
Feb 19, 2002 | 5.858 | 5.865 | 5.592 | 5.599 | 3,310,092 | -0.42(-7.02%) |
Feb 18, 2002 | 6.166 | 6.195 | 5.958 | 6.022 | 2,155,214 | +0.00(+0.00%) |
Feb 15, 2002 | 6.166 | 6.195 | 5.958 | 6.022 | 17,518,442 | -0.16(-2.55%) |
Feb 14, 2002 | 6.180 | 6.316 | 6.094 | 6.180 | 4,153,516 | +0.17(+2.86%) |
Feb 13, 2002 | 5.893 | 6.008 | 5.843 | 6.008 | 2,646,456 | +0.16(+2.82%) |
Feb 12, 2002 | 5.721 | 5.843 | 5.657 | 5.843 | 2,731,677 | +0.06(+1.12%) |
Feb 11, 2002 | 5.757 | 5.879 | 5.736 | 5.779 | 2,497,214 | +0.08(+1.38%) |
Feb 08, 2002 | 5.772 | 5.815 | 5.628 | 5.700 | 1,511,105 | -0.05(-0.87%) |
Feb 07, 2002 | 6.001 | 6.015 | 5.750 | 5.750 | 3,877,489 | -0.24(-3.95%) |
Feb 06, 2002 | 5.879 | 6.058 | 5.843 | 5.987 | 3,424,464 | +0.19(+3.21%) |
Feb 05, 2002 | 5.915 | 5.922 | 5.793 | 5.800 | 6,578,063 | -0.14(-2.41%) |
Feb 04, 2002 | 6.094 | 6.144 | 5.915 | 5.944 | 2,971,998 | -0.02(-0.36%) |
Feb 01, 2002 | 6.195 | 6.338 | 5.951 | 5.965 | 5,719,157 | -0.36(-5.67%) |
Jan 31, 2002 | 6.431 | 6.596 | 6.316 | 6.324 | 7,312,415 | +0.16(+2.56%) |
Jan 30, 2002 | 6.022 | 6.166 | 5.922 | 6.166 | 4,032,868 | +0.19(+3.12%) |
Jan 29, 2002 | 6.166 | 6.273 | 5.979 | 5.979 | 4,004,414 | -0.34(-5.33%) |
Jan 28, 2002 | 6.381 | 6.417 | 6.302 | 6.316 | 2,734,745 | -0.03(-0.45%) |
Jan 25, 2002 | 6.445 | 6.445 | 6.281 | 6.345 | 2,141,685 | -0.11(-1.78%) |
Jan 24, 2002 | 6.503 | 6.632 | 6.445 | 6.460 | 3,795,058 | +0.01(+0.11%) |
Jan 23, 2002 | 6.309 | 6.453 | 6.295 | 6.453 | 3,312,742 | +0.32(+5.14%) |
Jan 22, 2002 | 6.345 | 6.345 | 6.087 | 6.137 | 5,199,044 | -0.01(-0.12%) |
Jan 21, 2002 | 6.166 | 6.273 | 6.094 | 6.144 | 2,570,161 | +0.00(+0.00%) |
Jan 18, 2002 | 6.166 | 6.273 | 6.094 | 6.144 | 2,570,161 | -0.17(-2.72%) |
Jan 17, 2002 | 6.367 | 6.367 | 6.094 | 6.316 | 4,979,645 | +0.38(+6.40%) |
Jan 16, 2002 | 5.915 | 6.015 | 5.843 | 5.936 | 2,460,253 | -0.23(-3.72%) |
Jan 15, 2002 | 6.130 | 6.309 | 5.987 | 6.166 | 3,842,898 | +0.06(+1.06%) |
Jan 14, 2002 | 6.345 | 6.374 | 6.094 | 6.101 | 5,077,140 | -0.21(-3.30%) |
Jan 11, 2002 | 6.524 | 6.531 | 6.309 | 6.309 | 3,347,751 | -0.17(-2.65%) |