Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.922 | 9.010 | 8.913 | 8.981 | 334,119 | +0.00(+0.00%) |
Mar 28, 2002 | 8.922 | 9.010 | 8.913 | 8.981 | 333,663 | +0.06(+0.69%) |
Mar 27, 2002 | 8.723 | 8.934 | 8.723 | 8.919 | 191,412 | +0.20(+2.25%) |
Mar 26, 2002 | 8.711 | 8.746 | 8.694 | 8.723 | 226,235 | +0.01(+0.13%) |
Mar 25, 2002 | 8.650 | 8.802 | 8.609 | 8.711 | 492,529 | +0.04(+0.47%) |
Mar 22, 2002 | 8.708 | 8.808 | 8.641 | 8.670 | 209,621 | -0.04(-0.44%) |
Mar 21, 2002 | 8.453 | 8.723 | 8.409 | 8.708 | 307,717 | +0.27(+3.16%) |
Mar 20, 2002 | 8.436 | 8.480 | 8.254 | 8.442 | 186,633 | +0.06(+0.66%) |
Mar 19, 2002 | 8.333 | 8.412 | 8.319 | 8.386 | 290,419 | +0.08(+0.99%) |
Mar 18, 2002 | 8.245 | 8.304 | 8.172 | 8.304 | 356,424 | +0.07(+0.89%) |
Mar 15, 2002 | 8.207 | 8.327 | 8.201 | 8.231 | 551,706 | -0.00(-0.04%) |
Mar 14, 2002 | 8.319 | 8.333 | 8.204 | 8.234 | 728,324 | -0.06(-0.78%) |
Mar 13, 2002 | 8.418 | 8.421 | 8.269 | 8.298 | 326,380 | -0.15(-1.77%) |
Mar 12, 2002 | 8.319 | 8.448 | 8.304 | 8.448 | 214,628 | +0.14(+1.66%) |
Mar 11, 2002 | 8.289 | 8.348 | 8.278 | 8.310 | 169,335 | +0.03(+0.39%) |
Mar 08, 2002 | 8.494 | 8.530 | 8.260 | 8.278 | 655,492 | -0.25(-2.99%) |
Mar 07, 2002 | 8.553 | 8.609 | 8.503 | 8.532 | 359,382 | -0.01(-0.07%) |
Mar 06, 2002 | 8.040 | 8.538 | 8.040 | 8.538 | 475,687 | +0.51(+6.39%) |
Mar 05, 2002 | 8.201 | 8.228 | 7.847 | 8.026 | 945,001 | -0.15(-1.79%) |
Mar 04, 2002 | 7.952 | 8.190 | 7.952 | 8.172 | 45,520 | +0.22(+2.76%) |
Mar 01, 2002 | 7.909 | 7.967 | 7.900 | 7.952 | 308,172 | +0.06(+0.78%) |
Feb 28, 2002 | 7.923 | 7.938 | 7.879 | 7.891 | 428,573 | -0.02(-0.22%) |
Feb 27, 2002 | 7.850 | 7.923 | 7.829 | 7.909 | 6,008,680 | +0.11(+1.35%) |
Feb 26, 2002 | 7.630 | 7.838 | 7.624 | 7.803 | 289,509 | +0.19(+2.54%) |
Feb 25, 2002 | 7.651 | 7.677 | 7.516 | 7.610 | 271,983 | -0.06(-0.76%) |
Feb 22, 2002 | 7.472 | 7.674 | 7.457 | 7.668 | 183,219 | +0.21(+2.87%) |
Feb 21, 2002 | 7.578 | 7.586 | 7.455 | 7.455 | 155,907 | -0.12(-1.55%) |
Feb 20, 2002 | 7.616 | 7.616 | 7.419 | 7.572 | 274,942 | +0.01(+0.19%) |
Feb 19, 2002 | 7.557 | 7.622 | 7.542 | 7.557 | 149,534 | +0.01(+0.19%) |
Feb 18, 2002 | 7.586 | 7.624 | 7.516 | 7.542 | 393,523 | +0.00(+0.00%) |
Feb 15, 2002 | 7.586 | 7.624 | 7.516 | 7.542 | 393,523 | -0.10(-1.27%) |
Feb 14, 2002 | 7.829 | 7.829 | 7.627 | 7.639 | 824,372 | -0.17(-2.21%) |
Feb 13, 2002 | 7.923 | 7.923 | 7.780 | 7.812 | 330,249 | -0.01(-0.11%) |
Feb 12, 2002 | 7.663 | 7.824 | 7.663 | 7.821 | 378,501 | +0.16(+2.06%) |
Feb 11, 2002 | 7.493 | 7.663 | 7.431 | 7.663 | 472,273 | +0.19(+2.51%) |
Feb 08, 2002 | 7.484 | 7.551 | 7.469 | 7.475 | 482,515 | +0.03(+0.43%) |
Feb 07, 2002 | 7.513 | 7.542 | 7.440 | 7.443 | 901,529 | -0.06(-0.74%) |
Feb 06, 2002 | 7.704 | 7.704 | 7.484 | 7.498 | 463,624 | -0.21(-2.66%) |
Feb 05, 2002 | 7.762 | 7.762 | 7.698 | 7.704 | 440,408 | -0.07(-0.94%) |
Feb 04, 2002 | 7.865 | 7.865 | 7.680 | 7.777 | 300,661 | -0.04(-0.56%) |
Feb 01, 2002 | 7.873 | 7.923 | 7.780 | 7.821 | 343,223 | -0.09(-1.15%) |
Jan 31, 2002 | 7.996 | 8.070 | 7.888 | 7.912 | 1,934,613 | -0.16(-1.96%) |
Jan 30, 2002 | 8.020 | 8.102 | 7.909 | 8.070 | 452,244 | +0.02(+0.25%) |
Jan 29, 2002 | 8.190 | 8.231 | 7.967 | 8.049 | 356,196 | -0.14(-1.72%) |
Jan 28, 2002 | 8.114 | 8.201 | 8.040 | 8.190 | 767,244 | +0.06(+0.72%) |
Jan 25, 2002 | 8.158 | 8.169 | 8.087 | 8.131 | 309,538 | -0.01(-0.18%) |
Jan 24, 2002 | 8.114 | 8.199 | 8.076 | 8.146 | 197,330 | -0.01(-0.07%) |
Jan 23, 2002 | 7.996 | 8.158 | 7.938 | 8.152 | 292,240 | +0.14(+1.76%) |
Jan 22, 2002 | 8.172 | 8.418 | 7.993 | 8.011 | 559,444 | -0.16(-2.01%) |
Jan 21, 2002 | 8.322 | 8.345 | 8.155 | 8.175 | 664,596 | +0.00(+0.00%) |
Jan 18, 2002 | 8.322 | 8.345 | 8.155 | 8.175 | 660,272 | -0.17(-2.00%) |
Jan 17, 2002 | 8.480 | 8.483 | 8.295 | 8.342 | 776,576 | -0.33(-3.75%) |
Jan 16, 2002 | 8.644 | 8.735 | 8.553 | 8.667 | 918,599 | -0.01(-0.07%) |
Jan 15, 2002 | 8.486 | 8.673 | 8.486 | 8.673 | 795,467 | +0.20(+2.32%) |
Jan 14, 2002 | 8.392 | 8.494 | 8.336 | 8.477 | 531,222 | +0.07(+0.87%) |
Jan 11, 2002 | 8.421 | 8.442 | 8.357 | 8.404 | 367,804 | -0.00(-0.03%) |