Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 6.206 | 6.229 | 6.178 | 6.196 | 34,881 | +0.00(+0.00%) |
Mar 28, 2002 | 6.206 | 6.229 | 6.178 | 6.196 | 3,488,142 | +0.00(+0.04%) |
Mar 27, 2002 | 6.158 | 6.193 | 6.138 | 6.193 | 8,507 | +0.05(+0.77%) |
Mar 26, 2002 | 6.165 | 6.233 | 6.136 | 6.146 | 313,082 | -0.00(-0.02%) |
Mar 25, 2002 | 6.192 | 6.192 | 6.147 | 6.147 | 70,613 | -0.06(-1.04%) |
Mar 22, 2002 | 6.245 | 6.245 | 6.183 | 6.212 | 29,776 | -0.06(-0.92%) |
Mar 21, 2002 | 6.270 | 6.270 | 6.264 | 6.270 | 18,716 | -0.01(-0.11%) |
Mar 20, 2002 | 6.292 | 6.299 | 6.277 | 6.277 | 3,403 | -0.05(-0.84%) |
Mar 19, 2002 | 6.287 | 6.340 | 6.287 | 6.330 | 80,822 | +0.08(+1.24%) |
Mar 18, 2002 | 6.270 | 6.270 | 6.224 | 6.252 | 15,313 | +0.15(+2.41%) |
Mar 15, 2002 | 6.105 | 6.105 | 6.105 | 6.105 | 850 | -0.00(-0.08%) |
Mar 14, 2002 | 6.146 | 6.146 | 6.110 | 6.110 | 28,075 | -0.04(-0.59%) |
Mar 13, 2002 | 6.146 | 6.146 | 6.146 | 6.146 | 1,701 | +0.05(+0.89%) |
Mar 12, 2002 | 6.040 | 6.092 | 6.040 | 6.092 | 8,507 | -0.02(-0.31%) |
Mar 11, 2002 | 6.112 | 6.112 | 6.093 | 6.111 | 49,344 | +0.04(+0.66%) |
Mar 08, 2002 | 6.099 | 6.099 | 6.070 | 6.071 | 1,276,149 | +0.05(+0.90%) |
Mar 07, 2002 | 6.092 | 6.093 | 6.017 | 6.017 | 7,656 | -0.04(-0.62%) |
Mar 06, 2002 | 5.996 | 6.058 | 5.996 | 6.055 | 22,119 | -0.07(-1.11%) |
Mar 05, 2002 | 6.095 | 6.129 | 6.095 | 6.123 | 20,418 | +0.03(+0.56%) |
Mar 04, 2002 | 6.019 | 6.105 | 6.019 | 6.089 | 39,135 | +0.09(+1.57%) |
Mar 01, 2002 | 5.886 | 5.995 | 5.886 | 5.995 | 12,761 | +0.11(+1.90%) |
Feb 28, 2002 | 5.952 | 5.953 | 5.883 | 5.883 | 12,761 | +0.01(+0.20%) |
Feb 27, 2002 | 5.836 | 5.905 | 5.831 | 5.871 | 317,335 | +0.09(+1.55%) |
Feb 26, 2002 | 5.764 | 5.782 | 5.708 | 5.782 | 189,720 | +0.16(+2.93%) |
Feb 25, 2002 | 5.617 | 5.617 | 5.617 | 5.617 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 5.608 | 5.629 | 5.595 | 5.617 | 38,284 | +0.05(+0.87%) |
Feb 21, 2002 | 5.569 | 5.569 | 5.569 | 5.569 | 850 | -0.04(-0.67%) |
Feb 20, 2002 | 5.607 | 5.607 | 5.581 | 5.607 | 483,235 | -0.05(-0.81%) |
Feb 19, 2002 | 5.640 | 5.653 | 5.640 | 5.653 | 33,179 | -0.02(-0.43%) |
Feb 18, 2002 | 5.671 | 5.677 | 5.671 | 5.677 | 3,403 | +0.00(+0.00%) |
Feb 15, 2002 | 5.671 | 5.677 | 5.671 | 5.677 | 3,403 | +0.02(+0.35%) |
Feb 14, 2002 | 5.642 | 5.657 | 5.642 | 5.657 | 7,656 | +0.05(+0.86%) |
Feb 13, 2002 | 5.604 | 5.609 | 5.604 | 5.609 | 6,806 | +0.10(+1.88%) |
Feb 12, 2002 | 5.506 | 5.506 | 5.506 | 5.506 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 5.506 | 5.506 | 5.506 | 5.506 | 0 | +0.00(+0.00%) |
Feb 08, 2002 | 5.543 | 5.563 | 5.506 | 5.506 | 2,552 | -0.10(-1.70%) |
Feb 07, 2002 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 5.601 | 5.601 | 5.601 | 5.601 | 850 | +0.00(+0.02%) |
Feb 05, 2002 | 5.613 | 5.613 | 5.600 | 5.600 | 11,059 | -0.13(-2.26%) |
Feb 04, 2002 | 5.729 | 5.729 | 5.729 | 5.729 | 0 | +0.00(+0.00%) |
Feb 01, 2002 | 5.687 | 5.729 | 5.687 | 5.729 | 17,866 | +0.05(+0.91%) |
Jan 31, 2002 | 5.622 | 5.677 | 5.622 | 5.677 | 5,104 | +0.12(+2.14%) |
Jan 30, 2002 | 5.551 | 5.559 | 5.519 | 5.559 | 33,179 | -0.13(-2.29%) |
Jan 29, 2002 | 5.689 | 5.689 | 5.689 | 5.689 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 5.689 | 5.689 | 5.689 | 5.689 | 5,955 | +0.00(+0.04%) |
Jan 25, 2002 | 5.650 | 5.687 | 5.650 | 5.687 | 5,104 | -0.02(-0.41%) |
Jan 24, 2002 | 5.760 | 5.760 | 5.710 | 5.710 | 5,104 | +0.02(+0.41%) |
Jan 23, 2002 | 5.551 | 5.687 | 5.551 | 5.687 | 14,463 | +0.09(+1.64%) |
Jan 22, 2002 | 5.595 | 5.595 | 5.595 | 5.595 | 850 | -0.02(-0.38%) |
Jan 21, 2002 | 5.616 | 5.616 | 5.616 | 5.616 | 4,253 | +0.00(+0.00%) |
Jan 18, 2002 | 5.616 | 5.616 | 5.616 | 5.616 | 4,253 | -0.00(-0.02%) |
Jan 17, 2002 | 5.603 | 5.617 | 5.603 | 5.617 | 10,209 | +0.10(+1.90%) |
Jan 16, 2002 | 5.536 | 5.536 | 5.513 | 5.513 | 1,701 | -0.04(-0.70%) |
Jan 15, 2002 | 5.551 | 5.551 | 5.551 | 5.551 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 5.551 | 5.551 | 5.551 | 5.551 | 0 | +0.00(+0.00%) |
Jan 11, 2002 | 5.551 | 5.551 | 5.551 | 5.551 | 21,269 | -0.02(-0.32%) |
Jan 10, 2002 | 5.630 | 5.630 | 5.569 | 5.569 | 3,403 | -0.19(-3.31%) |