Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2002 | 5.828 | 5.939 | 5.707 | 5.707 | 3,563,393 | -0.12(-2.06%) |
Mar 27, 2002 | 6.012 | 6.038 | 5.783 | 5.827 | 4,345,602 | -0.18(-3.07%) |
Mar 26, 2002 | 5.725 | 6.012 | 5.724 | 6.012 | 4,608,085 | +0.29(+5.02%) |
Mar 25, 2002 | 5.953 | 5.953 | 5.702 | 5.724 | 5,924,868 | -0.16(-2.80%) |
Mar 22, 2002 | 5.587 | 5.907 | 5.587 | 5.889 | 6,124,897 | +0.30(+5.41%) |
Mar 21, 2002 | 5.678 | 5.737 | 5.441 | 5.587 | 9,068,551 | +0.00(+0.08%) |
Mar 20, 2002 | 5.880 | 5.918 | 5.573 | 5.582 | 8,178,904 | -0.30(-5.06%) |
Mar 19, 2002 | 5.701 | 5.913 | 5.634 | 5.880 | 6,134,068 | +0.20(+3.44%) |
Mar 18, 2002 | 5.724 | 5.768 | 5.610 | 5.684 | 6,192,155 | -0.05(-0.94%) |
Mar 15, 2002 | 5.907 | 5.965 | 5.678 | 5.738 | 7,701,542 | -0.23(-3.91%) |
Mar 14, 2002 | 6.068 | 6.269 | 5.957 | 5.971 | 5,421,302 | -0.10(-1.58%) |
Mar 13, 2002 | 6.072 | 6.182 | 6.013 | 6.068 | 4,264,804 | -0.00(-0.06%) |
Mar 12, 2002 | 5.896 | 6.113 | 5.881 | 6.071 | 174,697 | +0.11(+1.77%) |
Mar 11, 2002 | 5.923 | 6.000 | 5.781 | 5.966 | 3,120,972 | +0.05(+0.83%) |
Mar 08, 2002 | 5.953 | 6.018 | 5.781 | 5.917 | 5,501,663 | -0.01(-0.10%) |
Mar 07, 2002 | 6.050 | 6.099 | 5.852 | 5.922 | 4,570,525 | -0.10(-1.69%) |
Mar 06, 2002 | 5.799 | 6.093 | 5.723 | 6.024 | 5,213,849 | +0.28(+4.93%) |
Mar 05, 2002 | 5.747 | 5.918 | 5.686 | 5.741 | 6,342,832 | -0.12(-2.07%) |
Mar 04, 2002 | 5.839 | 6.068 | 5.761 | 5.863 | 8,726,144 | +0.13(+2.32%) |
Mar 01, 2002 | 5.615 | 5.759 | 5.519 | 5.730 | 3,585,231 | +0.12(+2.06%) |
Feb 28, 2002 | 5.454 | 5.707 | 5.449 | 5.614 | 6,071,177 | +0.16(+2.94%) |
Feb 27, 2002 | 5.500 | 5.575 | 5.272 | 5.454 | 9,290,417 | +0.04(+0.72%) |
Feb 26, 2002 | 5.323 | 5.478 | 5.278 | 5.415 | 8,918,311 | +0.38(+7.55%) |
Feb 25, 2002 | 4.893 | 5.106 | 4.893 | 5.035 | 2,496,865 | +0.15(+3.14%) |
Feb 22, 2002 | 4.934 | 4.957 | 4.800 | 4.882 | 1,121,558 | -0.02(-0.49%) |
Feb 21, 2002 | 4.877 | 5.037 | 4.798 | 4.906 | 2,651,035 | +0.03(+0.61%) |
Feb 20, 2002 | 4.980 | 5.003 | 4.797 | 4.876 | 3,383,455 | -0.08(-1.64%) |
Feb 19, 2002 | 4.991 | 5.022 | 4.900 | 4.957 | 1,854,414 | +0.00(+0.00%) |
Feb 18, 2002 | 5.049 | 5.077 | 4.933 | 4.957 | 1,518,995 | +0.00(+0.00%) |
Feb 15, 2002 | 5.049 | 5.077 | 4.933 | 4.957 | 1,514,628 | -0.07(-1.48%) |
Feb 14, 2002 | 5.060 | 5.170 | 5.032 | 5.032 | 1,145,142 | -0.06(-1.12%) |
Feb 13, 2002 | 5.095 | 5.174 | 5.011 | 5.089 | 1,781,478 | +0.03(+0.66%) |
Feb 12, 2002 | 5.043 | 5.117 | 5.030 | 5.056 | 1,429,026 | -0.02(-0.32%) |
Feb 11, 2002 | 4.940 | 5.083 | 4.898 | 5.072 | 2,237,002 | +0.13(+2.55%) |
Feb 08, 2002 | 4.859 | 4.947 | 4.791 | 4.946 | 2,067,109 | +0.09(+1.81%) |
Feb 07, 2002 | 4.991 | 5.026 | 4.851 | 4.858 | 2,827,917 | -0.11(-2.24%) |
Feb 06, 2002 | 5.178 | 5.220 | 4.957 | 4.969 | 2,607,798 | -0.21(-4.05%) |
Feb 05, 2002 | 5.192 | 5.192 | 5.066 | 5.178 | 1,841,312 | -0.03(-0.57%) |
Feb 04, 2002 | 5.152 | 5.278 | 5.130 | 5.208 | 3,197,839 | +0.06(+1.09%) |
Feb 01, 2002 | 5.209 | 5.289 | 5.083 | 5.152 | 2,273,252 | -0.07(-1.32%) |
Jan 31, 2002 | 5.295 | 5.296 | 5.187 | 5.220 | 3,083,412 | -0.07(-1.41%) |
Jan 30, 2002 | 5.178 | 5.312 | 5.085 | 5.295 | 2,126,506 | +0.13(+2.48%) |
Jan 29, 2002 | 5.209 | 5.255 | 5.072 | 5.167 | 2,165,813 | -0.04(-0.70%) |
Jan 28, 2002 | 5.095 | 5.226 | 5.095 | 5.203 | 2,109,473 | +0.10(+1.97%) |
Jan 25, 2002 | 5.037 | 5.151 | 5.003 | 5.103 | 1,616,826 | +0.04(+0.72%) |
Jan 24, 2002 | 4.940 | 5.073 | 4.940 | 5.066 | 3,294,796 | +0.21(+4.36%) |
Jan 23, 2002 | 4.825 | 4.863 | 4.659 | 4.854 | 5,844,507 | +0.06(+1.24%) |
Jan 22, 2002 | 4.785 | 4.882 | 4.774 | 4.795 | 1,719,460 | +0.04(+0.79%) |
Jan 21, 2002 | 4.808 | 5.266 | 4.727 | 4.757 | 1,963,164 | +0.00(+0.00%) |
Jan 18, 2002 | 4.808 | 5.266 | 4.727 | 4.757 | 1,961,853 | -0.11(-2.24%) |
Jan 17, 2002 | 4.774 | 4.888 | 4.753 | 4.866 | 2,196,822 | +0.11(+2.29%) |
Jan 16, 2002 | 4.831 | 4.858 | 4.745 | 4.757 | 1,897,652 | -0.10(-2.12%) |
Jan 15, 2002 | 4.808 | 4.887 | 4.766 | 4.860 | 1,652,202 | +0.08(+1.75%) |
Jan 14, 2002 | 4.741 | 4.831 | 4.671 | 4.776 | 1,992,425 | +0.04(+0.77%) |
Jan 11, 2002 | 4.877 | 4.877 | 4.717 | 4.740 | 3,334,976 | -0.17(-3.38%) |