Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.631 | 8.675 | 8.529 | 8.529 | 26,276 | +0.00(+0.00%) |
Mar 28, 2002 | 8.631 | 8.675 | 8.529 | 8.529 | 26,276 | -0.13(-1.45%) |
Mar 27, 2002 | 8.746 | 8.757 | 8.654 | 8.654 | 38,538 | -0.09(-1.04%) |
Mar 26, 2002 | 8.392 | 8.746 | 8.392 | 8.746 | 63,938 | +0.36(+4.33%) |
Mar 25, 2002 | 8.631 | 8.631 | 8.357 | 8.383 | 63,719 | -0.25(-2.88%) |
Mar 22, 2002 | 8.620 | 8.654 | 8.609 | 8.631 | 4,685,904 | +0.03(+0.40%) |
Mar 21, 2002 | 8.654 | 8.654 | 8.563 | 8.597 | 41,822 | -0.04(-0.45%) |
Mar 20, 2002 | 8.609 | 8.657 | 8.597 | 8.636 | 60,872 | -0.02(-0.21%) |
Mar 19, 2002 | 8.643 | 8.654 | 8.625 | 8.654 | 36,348 | +0.05(+0.53%) |
Mar 18, 2002 | 8.631 | 8.654 | 8.586 | 8.609 | 46,202 | -0.03(-0.40%) |
Mar 15, 2002 | 8.449 | 8.643 | 8.403 | 8.643 | 68,098 | +0.19(+2.30%) |
Mar 14, 2002 | 8.403 | 8.449 | 8.291 | 8.449 | 34,815 | +0.09(+1.09%) |
Mar 13, 2002 | 8.449 | 8.472 | 8.277 | 8.357 | 4,226,073 | -0.09(-1.08%) |
Mar 12, 2002 | 8.232 | 8.449 | 8.200 | 8.449 | 71,164 | +0.07(+0.79%) |
Mar 11, 2002 | 8.255 | 8.426 | 8.223 | 8.383 | 41,165 | +0.18(+2.26%) |
Mar 08, 2002 | 8.367 | 8.369 | 8.095 | 8.198 | 3,131,235 | -0.17(-2.02%) |
Mar 07, 2002 | 8.446 | 8.449 | 8.346 | 8.367 | 22,553 | -0.02(-0.27%) |
Mar 06, 2002 | 8.003 | 8.389 | 7.885 | 8.389 | 59,559 | +0.35(+4.37%) |
Mar 05, 2002 | 8.163 | 8.163 | 7.992 | 8.038 | 67,660 | -0.18(-2.17%) |
Mar 04, 2002 | 8.494 | 8.494 | 8.182 | 8.216 | 153,277 | -0.22(-2.63%) |
Mar 01, 2002 | 8.392 | 8.606 | 8.392 | 8.437 | 79,047 | -0.12(-1.39%) |
Feb 28, 2002 | 8.335 | 8.563 | 8.312 | 8.556 | 47,953 | +0.20(+2.38%) |
Feb 27, 2002 | 8.230 | 8.357 | 8.200 | 8.357 | 38,538 | +0.14(+1.72%) |
Feb 26, 2002 | 8.220 | 8.220 | 8.163 | 8.216 | 31,093 | -0.00(-0.06%) |
Feb 25, 2002 | 8.220 | 8.220 | 8.154 | 8.220 | 46,859 | +0.00(+0.00%) |
Feb 22, 2002 | 8.081 | 8.220 | 8.081 | 8.220 | 78,171 | +0.14(+1.69%) |
Feb 21, 2002 | 8.218 | 8.220 | 8.083 | 8.083 | 64,595 | -0.14(-1.67%) |
Feb 20, 2002 | 8.188 | 8.220 | 8.186 | 8.220 | 69,193 | +0.02(+0.28%) |
Feb 19, 2002 | 8.259 | 8.312 | 8.186 | 8.198 | 26,933 | -0.06(-0.75%) |
Feb 18, 2002 | 8.220 | 8.277 | 8.200 | 8.259 | 65,252 | +0.00(+0.00%) |
Feb 15, 2002 | 8.220 | 8.277 | 8.200 | 8.259 | 43,793 | +0.04(+0.44%) |
Feb 14, 2002 | 8.369 | 8.426 | 8.175 | 8.223 | 96,126 | -0.17(-2.01%) |
Feb 13, 2002 | 8.357 | 8.392 | 8.280 | 8.392 | 86,054 | +0.03(+0.41%) |
Feb 12, 2002 | 8.179 | 8.426 | 8.170 | 8.357 | 104,885 | +0.18(+2.18%) |
Feb 11, 2002 | 8.223 | 8.325 | 8.129 | 8.179 | 141,453 | -0.18(-2.13%) |
Feb 08, 2002 | 8.346 | 8.417 | 8.223 | 8.357 | 94,374 | +0.02(+0.22%) |
Feb 07, 2002 | 8.428 | 8.428 | 8.339 | 8.339 | 69,631 | -0.09(-1.11%) |
Feb 06, 2002 | 8.620 | 8.631 | 8.430 | 8.433 | 40,071 | -0.22(-2.51%) |
Feb 05, 2002 | 8.483 | 8.677 | 8.462 | 8.650 | 74,011 | +0.06(+0.74%) |
Feb 04, 2002 | 8.643 | 8.668 | 8.563 | 8.586 | 34,815 | -0.03(-0.40%) |
Feb 01, 2002 | 8.688 | 8.768 | 8.620 | 8.620 | 84,740 | -0.09(-1.05%) |
Jan 31, 2002 | 8.574 | 8.711 | 8.536 | 8.711 | 45,326 | +0.08(+0.93%) |
Jan 30, 2002 | 8.506 | 8.643 | 8.462 | 8.631 | 31,969 | +0.09(+1.07%) |
Jan 29, 2002 | 8.654 | 8.668 | 8.380 | 8.540 | 82,769 | -0.11(-1.32%) |
Jan 28, 2002 | 8.401 | 8.711 | 8.387 | 8.654 | 47,296 | +0.29(+3.41%) |
Jan 25, 2002 | 8.300 | 8.449 | 8.277 | 8.369 | 54,084 | +0.01(+0.14%) |
Jan 24, 2002 | 8.335 | 8.403 | 8.312 | 8.357 | 30,655 | +0.00(+0.00%) |
Jan 23, 2002 | 8.220 | 8.357 | 8.220 | 8.357 | 93,280 | +0.14(+1.67%) |
Jan 22, 2002 | 8.257 | 8.296 | 8.202 | 8.220 | 174,079 | +0.02(+0.25%) |
Jan 21, 2002 | 8.106 | 8.239 | 8.095 | 8.200 | 121,089 | +0.00(+0.00%) |
Jan 18, 2002 | 8.106 | 8.239 | 8.095 | 8.200 | 121,089 | +0.07(+0.87%) |
Jan 17, 2002 | 8.049 | 8.198 | 8.006 | 8.129 | 67,004 | +0.13(+1.66%) |
Jan 16, 2002 | 8.015 | 8.015 | 7.880 | 7.997 | 199,260 | -0.01(-0.09%) |
Jan 15, 2002 | 7.958 | 8.003 | 7.889 | 8.003 | 89,557 | +0.08(+1.01%) |
Jan 14, 2002 | 7.855 | 7.958 | 7.809 | 7.924 | 54,084 | +0.13(+1.61%) |
Jan 11, 2002 | 7.672 | 7.819 | 7.672 | 7.798 | 208,019 | +0.14(+1.88%) |