Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.387 | 8.691 | 8.320 | 8.512 | 509,143 | +0.00(+0.00%) |
Mar 28, 2002 | 8.387 | 8.691 | 8.320 | 8.512 | 509,143 | +0.04(+0.53%) |
Mar 27, 2002 | 8.195 | 8.467 | 8.065 | 8.467 | 668,712 | +0.26(+3.21%) |
Mar 26, 2002 | 8.383 | 8.485 | 8.132 | 8.204 | 655,508 | -0.13(-1.61%) |
Mar 25, 2002 | 8.378 | 8.450 | 8.266 | 8.338 | 459,236 | -0.05(-0.59%) |
Mar 22, 2002 | 8.820 | 8.852 | 8.383 | 8.387 | 401,496 | -0.42(-4.77%) |
Mar 21, 2002 | 8.432 | 8.847 | 8.275 | 8.807 | 641,185 | +0.42(+5.06%) |
Mar 20, 2002 | 8.530 | 8.624 | 8.361 | 8.383 | 551,217 | -0.33(-3.79%) |
Mar 19, 2002 | 8.825 | 8.870 | 8.593 | 8.713 | 418,504 | +0.02(+0.26%) |
Mar 18, 2002 | 8.579 | 8.847 | 8.570 | 8.691 | 379,339 | +0.13(+1.57%) |
Mar 15, 2002 | 8.159 | 8.557 | 8.043 | 8.557 | 373,073 | +0.34(+4.08%) |
Mar 14, 2002 | 8.088 | 8.365 | 8.065 | 8.222 | 420,071 | +0.12(+1.43%) |
Mar 13, 2002 | 8.499 | 8.499 | 8.074 | 8.105 | 388,291 | -0.43(-5.03%) |
Mar 12, 2002 | 8.664 | 8.824 | 8.289 | 8.534 | 441,556 | -0.26(-2.95%) |
Mar 11, 2002 | 8.865 | 9.039 | 8.557 | 8.794 | 408,210 | -0.08(-0.86%) |
Mar 08, 2002 | 8.378 | 8.910 | 8.378 | 8.870 | 348,903 | +0.53(+6.37%) |
Mar 07, 2002 | 8.525 | 8.870 | 8.280 | 8.338 | 528,390 | -0.12(-1.47%) |
Mar 06, 2002 | 8.476 | 8.490 | 8.056 | 8.463 | 740,552 | +0.00(+0.05%) |
Mar 05, 2002 | 8.024 | 8.552 | 8.024 | 8.458 | 1,188,374 | +0.43(+5.34%) |
Mar 04, 2002 | 7.426 | 8.266 | 7.377 | 8.030 | 2,211,585 | +0.65(+8.78%) |
Mar 01, 2002 | 7.073 | 7.422 | 7.002 | 7.382 | 789,788 | +0.35(+4.96%) |
Feb 28, 2002 | 7.292 | 7.292 | 6.859 | 7.033 | 490,120 | -0.18(-2.54%) |
Feb 27, 2002 | 7.417 | 7.609 | 7.216 | 7.216 | 326,075 | -0.14(-1.88%) |
Feb 26, 2002 | 7.458 | 7.578 | 6.993 | 7.355 | 1,214,559 | +0.01(+0.12%) |
Feb 25, 2002 | 6.926 | 7.453 | 6.921 | 7.346 | 897,659 | +0.42(+6.13%) |
Feb 22, 2002 | 6.702 | 7.029 | 6.658 | 6.921 | 1,187,479 | +0.30(+4.52%) |
Feb 21, 2002 | 6.971 | 7.015 | 6.256 | 6.622 | 933,467 | -0.37(-5.30%) |
Feb 20, 2002 | 7.174 | 7.261 | 6.787 | 6.993 | 1,795,990 | -0.13(-1.88%) |
Feb 19, 2002 | 7.815 | 7.819 | 7.091 | 7.127 | 1,900,056 | -0.67(-8.60%) |
Feb 18, 2002 | 8.007 | 8.007 | 7.726 | 7.797 | 467,740 | +0.00(+0.00%) |
Feb 15, 2002 | 8.007 | 8.007 | 7.726 | 7.797 | 467,740 | -0.12(-1.47%) |
Feb 14, 2002 | 8.333 | 8.512 | 7.860 | 7.913 | 537,118 | -0.42(-5.09%) |
Feb 13, 2002 | 8.204 | 8.360 | 8.119 | 8.338 | 754,875 | +0.22(+2.70%) |
Feb 12, 2002 | 8.043 | 8.266 | 7.864 | 8.119 | 1,017,615 | +0.08(+0.94%) |
Feb 11, 2002 | 7.712 | 8.074 | 7.708 | 8.043 | 760,246 | +0.29(+3.75%) |
Feb 08, 2002 | 7.623 | 7.819 | 7.551 | 7.752 | 527,942 | +0.04(+0.52%) |
Feb 07, 2002 | 7.596 | 7.775 | 7.417 | 7.712 | 538,908 | +0.13(+1.65%) |
Feb 06, 2002 | 7.750 | 7.819 | 7.583 | 7.587 | 630,219 | -0.12(-1.57%) |
Feb 05, 2002 | 7.645 | 7.819 | 7.596 | 7.708 | 678,112 | -0.11(-1.37%) |
Feb 04, 2002 | 8.043 | 8.257 | 7.605 | 7.815 | 844,171 | -0.27(-3.37%) |
Feb 01, 2002 | 7.967 | 8.450 | 7.949 | 8.088 | 769,869 | +0.00(+0.00%) |
Jan 31, 2002 | 7.779 | 8.177 | 7.730 | 8.088 | 1,245,667 | +0.27(+3.43%) |
Jan 30, 2002 | 7.484 | 7.819 | 7.265 | 7.819 | 1,236,267 | +0.39(+5.23%) |
Jan 29, 2002 | 7.766 | 7.819 | 7.404 | 7.431 | 718,396 | -0.17(-2.18%) |
Jan 28, 2002 | 7.775 | 7.936 | 7.592 | 7.596 | 658,417 | -0.16(-2.07%) |
Jan 25, 2002 | 7.699 | 8.266 | 7.694 | 7.757 | 2,782,721 | -0.06(-0.80%) |
Jan 24, 2002 | 7.954 | 8.400 | 7.475 | 7.819 | 3,526,183 | +0.00(+0.00%) |
Jan 23, 2002 | 7.717 | 7.931 | 7.489 | 7.819 | 1,487,818 | +0.08(+1.04%) |
Jan 22, 2002 | 7.931 | 7.949 | 7.547 | 7.739 | 1,053,647 | -0.10(-1.31%) |
Jan 21, 2002 | 8.427 | 8.436 | 7.721 | 7.842 | 2,197,038 | +0.00(+0.00%) |
Jan 18, 2002 | 8.427 | 8.436 | 7.721 | 7.842 | 2,195,472 | -0.63(-7.39%) |
Jan 17, 2002 | 9.066 | 9.285 | 8.177 | 8.467 | 1,831,574 | -0.46(-5.11%) |
Jan 16, 2002 | 9.205 | 9.285 | 8.847 | 8.923 | 573,597 | -0.28(-3.06%) |
Jan 15, 2002 | 9.607 | 9.629 | 9.053 | 9.205 | 614,329 | -0.28(-2.97%) |
Jan 14, 2002 | 9.477 | 9.794 | 9.343 | 9.486 | 1,220,601 | -0.02(-0.19%) |
Jan 11, 2002 | 9.826 | 9.879 | 9.500 | 9.504 | 813,063 | -0.50(-5.04%) |