Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.564 | 7.564 | 7.564 | 7.564 | 685 | +0.00(+0.00%) |
Mar 28, 2002 | 7.564 | 7.564 | 7.564 | 7.564 | 685 | +0.07(+0.89%) |
Mar 27, 2002 | 7.497 | 7.497 | 7.497 | 7.497 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 7.497 | 7.497 | 7.497 | 7.497 | 1,371 | -0.05(-0.66%) |
Mar 25, 2002 | 7.547 | 7.547 | 7.547 | 7.547 | 685 | -0.09(-1.24%) |
Mar 22, 2002 | 7.642 | 7.642 | 7.642 | 7.642 | 2,742 | +0.09(+1.16%) |
Mar 21, 2002 | 7.554 | 7.554 | 7.554 | 7.554 | 1,371 | -0.03(-0.40%) |
Mar 20, 2002 | 7.600 | 7.600 | 7.585 | 7.585 | 71,299 | -0.08(-1.05%) |
Mar 19, 2002 | 7.665 | 7.665 | 7.665 | 7.665 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 7.791 | 7.791 | 7.665 | 7.665 | 2,237,017 | -0.01(-0.10%) |
Mar 15, 2002 | 7.632 | 7.672 | 7.632 | 7.672 | 3,427 | +0.01(+0.11%) |
Mar 14, 2002 | 7.731 | 7.731 | 7.664 | 7.664 | 10,290,418 | -0.07(-0.94%) |
Mar 13, 2002 | 7.737 | 7.737 | 7.737 | 7.737 | 1,371 | -0.35(-4.28%) |
Mar 12, 2002 | 8.082 | 8.082 | 8.082 | 8.082 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 8.041 | 8.117 | 8.037 | 8.082 | 73,356 | -0.04(-0.50%) |
Mar 08, 2002 | 8.151 | 8.151 | 8.123 | 8.123 | 2,056 | +0.21(+2.60%) |
Mar 07, 2002 | 7.958 | 7.958 | 7.894 | 7.917 | 686,256 | +0.15(+1.92%) |
Mar 06, 2002 | 7.766 | 7.769 | 7.699 | 7.769 | 2,742 | -0.05(-0.62%) |
Mar 05, 2002 | 7.868 | 7.868 | 7.773 | 7.817 | 18,510 | +0.42(+5.62%) |
Mar 04, 2002 | 7.401 | 7.401 | 7.401 | 7.401 | 0 | +0.00(+0.00%) |
Mar 01, 2002 | 7.370 | 7.401 | 7.370 | 7.401 | 296,166 | +0.30(+4.21%) |
Feb 28, 2002 | 7.233 | 7.233 | 7.101 | 7.102 | 1,783,855 | -0.09(-1.30%) |
Feb 27, 2002 | 7.117 | 7.210 | 7.117 | 7.195 | 341,414 | +0.03(+0.47%) |
Feb 26, 2002 | 7.162 | 7.162 | 7.162 | 7.162 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 7.162 | 7.162 | 7.162 | 7.162 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 7.162 | 7.162 | 7.162 | 7.162 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 7.162 | 7.162 | 7.162 | 7.162 | 6,855 | -0.10(-1.37%) |
Feb 20, 2002 | 7.261 | 7.261 | 7.261 | 7.261 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 7.319 | 7.319 | 7.261 | 7.261 | 4,113 | -0.23(-3.02%) |
Feb 18, 2002 | 7.487 | 7.487 | 7.487 | 7.487 | 685 | +0.00(+0.00%) |
Feb 15, 2002 | 7.487 | 7.487 | 7.487 | 7.487 | 685 | -0.34(-4.31%) |
Feb 14, 2002 | 7.824 | 7.824 | 7.824 | 7.824 | 1,371 | +0.28(+3.73%) |
Feb 13, 2002 | 7.543 | 7.543 | 7.543 | 7.543 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 7.543 | 7.543 | 7.543 | 7.543 | 2,056 | -0.10(-1.30%) |
Feb 11, 2002 | 7.509 | 7.642 | 7.509 | 7.642 | 5,484 | +0.24(+3.21%) |
Feb 08, 2002 | 7.414 | 7.414 | 7.404 | 7.404 | 2,056 | -0.05(-0.68%) |
Feb 07, 2002 | 7.494 | 7.494 | 7.455 | 7.455 | 1,371 | -0.14(-1.79%) |
Feb 06, 2002 | 7.591 | 7.591 | 7.591 | 7.591 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 7.591 | 7.591 | 7.591 | 7.591 | 685 | -0.13(-1.64%) |
Feb 04, 2002 | 7.718 | 7.718 | 7.718 | 7.718 | 2,742 | -0.29(-3.68%) |
Feb 01, 2002 | 8.012 | 8.012 | 8.012 | 8.012 | 685 | +0.09(+1.09%) |
Jan 31, 2002 | 7.926 | 7.926 | 7.926 | 7.926 | 1,371 | +0.08(+1.02%) |
Jan 30, 2002 | 7.721 | 7.846 | 7.710 | 7.846 | 3,427 | -0.25(-3.13%) |
Jan 29, 2002 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 8.100 | 8.100 | 8.100 | 8.100 | 1,371 | +0.09(+1.17%) |
Jan 25, 2002 | 8.006 | 8.006 | 8.006 | 8.006 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 7.974 | 8.050 | 7.967 | 8.006 | 2,399,498 | +0.19(+2.41%) |
Jan 23, 2002 | 7.818 | 7.827 | 7.818 | 7.818 | 21,938 | -0.21(-2.60%) |
Jan 22, 2002 | 8.027 | 8.027 | 8.027 | 8.027 | 1,371 | -0.02(-0.25%) |
Jan 21, 2002 | 8.047 | 8.047 | 8.047 | 8.047 | 4,113 | +0.00(+0.00%) |
Jan 18, 2002 | 8.047 | 8.047 | 8.047 | 8.047 | 4,113 | -0.37(-4.38%) |
Jan 17, 2002 | 8.416 | 8.416 | 8.416 | 8.416 | 0 | +0.00(+0.00%) |
Jan 16, 2002 | 8.416 | 8.416 | 8.416 | 8.416 | 0 | +0.00(+0.00%) |
Jan 15, 2002 | 8.416 | 8.416 | 8.416 | 8.416 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 8.416 | 8.416 | 8.416 | 8.416 | 0 | +0.00(+0.00%) |
Jan 11, 2002 | 8.520 | 8.520 | 8.416 | 8.416 | 17,139 | -0.09(-1.03%) |
Jan 10, 2002 | 8.504 | 8.504 | 8.504 | 8.504 | 13,711 | -0.23(-2.67%) |
Jan 09, 2002 | 8.702 | 8.737 | 8.702 | 8.737 | 15,082 | +0.60(+7.39%) |