Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.236 | 7.380 | 7.110 | 7.272 | 572,222 | +0.00(+0.00%) |
Mar 28, 2002 | 7.236 | 7.380 | 7.110 | 7.272 | 572,222 | +0.07(+1.00%) |
Mar 27, 2002 | 7.081 | 7.326 | 7.020 | 7.200 | 524,166 | +0.06(+0.86%) |
Mar 26, 2002 | 7.128 | 7.182 | 6.901 | 7.139 | 233,888 | +0.03(+0.41%) |
Mar 25, 2002 | 6.930 | 7.182 | 6.840 | 7.110 | 464,999 | +0.30(+4.39%) |
Mar 22, 2002 | 6.530 | 6.840 | 6.318 | 6.811 | 266,944 | +0.25(+3.84%) |
Mar 21, 2002 | 6.984 | 7.070 | 6.541 | 6.560 | 1,453,055 | -0.32(-4.67%) |
Mar 20, 2002 | 6.682 | 7.056 | 6.638 | 6.881 | 644,722 | +0.18(+2.67%) |
Mar 19, 2002 | 6.322 | 6.797 | 6.322 | 6.701 | 418,888 | +0.37(+5.89%) |
Mar 18, 2002 | 6.430 | 6.462 | 6.325 | 6.329 | 273,055 | +0.00(+0.06%) |
Mar 15, 2002 | 6.043 | 6.426 | 6.041 | 6.325 | 432,777 | +0.34(+5.71%) |
Mar 14, 2002 | 5.904 | 6.065 | 5.828 | 5.983 | 111,944 | +0.15(+2.66%) |
Mar 13, 2002 | 5.742 | 5.972 | 5.742 | 5.828 | 530,555 | +0.04(+0.62%) |
Mar 12, 2002 | 5.771 | 5.900 | 5.544 | 5.792 | 1,043,611 | -0.14(-2.31%) |
Mar 11, 2002 | 6.088 | 6.088 | 5.688 | 5.929 | 616,666 | -0.15(-2.54%) |
Mar 08, 2002 | 6.230 | 6.322 | 6.077 | 6.084 | 428,055 | -0.11(-1.74%) |
Mar 07, 2002 | 6.179 | 6.282 | 6.102 | 6.192 | 159,166 | -0.02(-0.29%) |
Mar 06, 2002 | 6.068 | 6.282 | 5.904 | 6.210 | 133,611 | +0.13(+2.07%) |
Mar 05, 2002 | 5.868 | 6.102 | 5.778 | 6.084 | 284,166 | +0.32(+5.62%) |
Mar 04, 2002 | 5.472 | 5.846 | 5.472 | 5.760 | 433,055 | +0.27(+4.92%) |
Mar 01, 2002 | 5.695 | 5.695 | 5.490 | 5.490 | 162,222 | -0.17(-2.99%) |
Feb 28, 2002 | 5.566 | 6.008 | 5.497 | 5.659 | 312,500 | +0.09(+1.55%) |
Feb 27, 2002 | 5.497 | 5.634 | 5.494 | 5.573 | 335,833 | -0.01(-0.13%) |
Feb 26, 2002 | 5.436 | 5.580 | 5.404 | 5.580 | 325,555 | +0.06(+1.11%) |
Feb 25, 2002 | 5.454 | 5.537 | 5.335 | 5.519 | 204,722 | +0.09(+1.66%) |
Feb 22, 2002 | 5.321 | 5.512 | 5.317 | 5.429 | 592,222 | +0.11(+2.00%) |
Feb 21, 2002 | 5.328 | 5.440 | 5.310 | 5.323 | 136,111 | -0.04(-0.84%) |
Feb 20, 2002 | 5.443 | 5.526 | 5.281 | 5.368 | 434,166 | -0.10(-1.91%) |
Feb 19, 2002 | 5.972 | 6.005 | 5.256 | 5.472 | 681,388 | -0.47(-7.88%) |
Feb 18, 2002 | 5.742 | 6.185 | 5.706 | 5.940 | 461,111 | +0.00(+0.00%) |
Feb 15, 2002 | 5.742 | 6.185 | 5.706 | 5.940 | 461,111 | +0.25(+4.43%) |
Feb 14, 2002 | 5.512 | 5.760 | 5.498 | 5.688 | 1,315,277 | +0.45(+8.59%) |
Feb 13, 2002 | 5.688 | 5.695 | 5.026 | 5.238 | 690,833 | -0.32(-5.83%) |
Feb 12, 2002 | 6.095 | 6.098 | 5.479 | 5.562 | 585,277 | -0.47(-7.76%) |
Feb 11, 2002 | 5.976 | 6.098 | 5.814 | 6.030 | 185,555 | +0.24(+4.17%) |
Feb 08, 2002 | 5.418 | 5.821 | 5.335 | 5.789 | 124,166 | +0.25(+4.48%) |
Feb 07, 2002 | 5.285 | 5.580 | 5.256 | 5.540 | 134,166 | +0.14(+2.60%) |
Feb 06, 2002 | 5.634 | 5.652 | 5.296 | 5.400 | 398,888 | -0.34(-5.90%) |
Feb 05, 2002 | 5.800 | 5.904 | 5.652 | 5.738 | 170,277 | -0.13(-2.27%) |
Feb 04, 2002 | 5.922 | 5.922 | 5.729 | 5.872 | 88,055 | -0.04(-0.73%) |
Feb 01, 2002 | 5.944 | 6.044 | 5.652 | 5.915 | 115,555 | -0.08(-1.32%) |
Jan 31, 2002 | 5.508 | 6.019 | 5.476 | 5.994 | 227,499 | +0.43(+7.77%) |
Jan 30, 2002 | 5.944 | 6.041 | 5.292 | 5.562 | 658,055 | -0.42(-7.10%) |
Jan 29, 2002 | 5.983 | 6.102 | 5.940 | 5.987 | 118,333 | -0.04(-0.72%) |
Jan 28, 2002 | 6.120 | 6.264 | 5.994 | 6.030 | 208,611 | -0.05(-0.89%) |
Jan 25, 2002 | 6.332 | 6.332 | 6.041 | 6.084 | 186,111 | -0.25(-3.92%) |
Jan 24, 2002 | 6.365 | 6.368 | 6.196 | 6.332 | 267,222 | +0.01(+0.17%) |
Jan 23, 2002 | 6.167 | 6.368 | 6.102 | 6.322 | 445,555 | +0.24(+3.97%) |
Jan 22, 2002 | 6.095 | 6.109 | 5.944 | 6.080 | 197,222 | -0.03(-0.53%) |
Jan 21, 2002 | 6.145 | 6.264 | 5.868 | 6.113 | 404,444 | +0.00(+0.00%) |
Jan 18, 2002 | 6.145 | 6.264 | 5.868 | 6.113 | 404,444 | -0.10(-1.57%) |
Jan 17, 2002 | 6.318 | 6.325 | 6.120 | 6.210 | 248,055 | -0.08(-1.30%) |
Jan 16, 2002 | 6.145 | 6.318 | 5.947 | 6.292 | 443,055 | -0.01(-0.18%) |
Jan 15, 2002 | 6.347 | 6.422 | 5.922 | 6.304 | 463,611 | +0.03(+0.46%) |
Jan 14, 2002 | 6.156 | 6.336 | 5.854 | 6.275 | 1,115,277 | -0.21(-3.27%) |
Jan 11, 2002 | 7.351 | 7.351 | 6.318 | 6.487 | 1,470,555 | -0.81(-11.06%) |