Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.497 | 8.811 | 8.452 | 8.772 | 1,410,178 | +0.00(+0.00%) |
Mar 28, 2002 | 8.497 | 8.811 | 8.452 | 8.772 | 1,410,178 | +0.26(+3.03%) |
Mar 27, 2002 | 8.333 | 8.610 | 8.333 | 8.514 | 738,397 | +0.15(+1.79%) |
Mar 26, 2002 | 8.284 | 8.518 | 8.254 | 8.364 | 1,175,921 | +0.08(+0.91%) |
Mar 25, 2002 | 8.301 | 8.360 | 8.244 | 8.288 | 1,002,912 | -0.05(-0.54%) |
Mar 22, 2002 | 8.434 | 8.434 | 8.299 | 8.333 | 963,626 | -0.10(-1.17%) |
Mar 21, 2002 | 8.346 | 8.432 | 8.284 | 8.432 | 1,289,389 | +0.10(+1.16%) |
Mar 20, 2002 | 8.338 | 8.395 | 8.217 | 8.335 | 953,621 | -0.04(-0.51%) |
Mar 19, 2002 | 8.391 | 8.395 | 8.299 | 8.378 | 1,057,328 | -0.01(-0.15%) |
Mar 18, 2002 | 8.514 | 8.514 | 8.202 | 8.391 | 1,251,811 | -0.10(-1.18%) |
Mar 15, 2002 | 8.503 | 8.532 | 8.278 | 8.491 | 1,203,251 | +0.05(+0.58%) |
Mar 14, 2002 | 8.452 | 8.538 | 8.407 | 8.442 | 511,217 | -0.06(-0.65%) |
Mar 13, 2002 | 8.628 | 8.655 | 8.438 | 8.497 | 810,626 | -0.17(-2.01%) |
Mar 12, 2002 | 8.700 | 8.729 | 8.606 | 8.671 | 563,925 | -0.12(-1.33%) |
Mar 11, 2002 | 8.749 | 8.829 | 8.665 | 8.788 | 523,418 | +0.05(+0.52%) |
Mar 08, 2002 | 8.913 | 8.995 | 8.563 | 8.743 | 1,307,935 | +0.02(+0.21%) |
Mar 07, 2002 | 8.907 | 8.997 | 8.721 | 8.725 | 674,465 | -0.05(-0.51%) |
Mar 06, 2002 | 8.491 | 8.833 | 8.491 | 8.770 | 1,052,204 | +0.28(+3.28%) |
Mar 05, 2002 | 8.559 | 8.606 | 8.368 | 8.491 | 1,104,180 | -0.03(-0.41%) |
Mar 04, 2002 | 8.223 | 8.534 | 8.042 | 8.526 | 1,160,548 | +0.29(+3.51%) |
Mar 01, 2002 | 8.147 | 8.237 | 8.053 | 8.237 | 691,790 | +0.10(+1.26%) |
Feb 28, 2002 | 8.219 | 8.311 | 8.063 | 8.135 | 892,616 | -0.08(-1.00%) |
Feb 27, 2002 | 8.206 | 8.383 | 8.145 | 8.217 | 723,756 | +0.03(+0.38%) |
Feb 26, 2002 | 8.071 | 8.260 | 8.067 | 8.186 | 1,880,400 | +0.16(+1.97%) |
Feb 25, 2002 | 7.772 | 8.063 | 7.772 | 8.028 | 1,293,294 | +0.09(+1.16%) |
Feb 22, 2002 | 7.467 | 8.051 | 7.463 | 7.936 | 2,228,126 | +0.47(+6.28%) |
Feb 21, 2002 | 7.467 | 7.636 | 7.458 | 7.467 | 1,415,790 | -0.14(-1.81%) |
Feb 20, 2002 | 7.598 | 7.778 | 7.530 | 7.604 | 1,793,042 | +0.00(+0.00%) |
Feb 19, 2002 | 7.907 | 8.020 | 7.598 | 7.604 | 823,071 | -0.26(-3.28%) |
Feb 18, 2002 | 7.991 | 8.040 | 7.844 | 7.862 | 1,064,405 | +0.00(+0.00%) |
Feb 15, 2002 | 7.991 | 8.040 | 7.844 | 7.862 | 1,062,209 | -0.08(-0.96%) |
Feb 14, 2002 | 8.020 | 8.069 | 7.934 | 7.938 | 680,077 | -0.08(-1.02%) |
Feb 13, 2002 | 7.858 | 8.135 | 7.858 | 8.020 | 922,387 | +0.15(+1.93%) |
Feb 12, 2002 | 7.924 | 7.989 | 7.786 | 7.868 | 961,429 | -0.10(-1.29%) |
Feb 11, 2002 | 7.991 | 8.016 | 7.866 | 7.971 | 602,235 | +0.03(+0.44%) |
Feb 08, 2002 | 7.838 | 7.977 | 7.786 | 7.936 | 888,956 | +0.15(+1.95%) |
Feb 07, 2002 | 7.786 | 7.860 | 7.618 | 7.784 | 1,650,780 | -0.03(-0.42%) |
Feb 06, 2002 | 8.038 | 8.081 | 7.786 | 7.817 | 1,762,296 | -0.22(-2.73%) |
Feb 05, 2002 | 7.936 | 8.081 | 7.821 | 8.036 | 2,239,838 | +0.07(+0.82%) |
Feb 04, 2002 | 8.227 | 8.247 | 7.944 | 7.971 | 852,597 | -0.29(-3.52%) |
Feb 01, 2002 | 8.202 | 8.313 | 8.157 | 8.262 | 871,631 | -0.01(-0.15%) |
Jan 31, 2002 | 8.024 | 8.317 | 7.954 | 8.274 | 1,011,209 | +0.27(+3.41%) |
Jan 30, 2002 | 8.001 | 8.176 | 7.899 | 8.001 | 981,683 | +0.07(+0.88%) |
Jan 29, 2002 | 8.317 | 8.399 | 7.928 | 7.932 | 1,295,978 | -0.41(-4.94%) |
Jan 28, 2002 | 8.477 | 8.559 | 8.131 | 8.344 | 1,291,585 | -0.20(-2.40%) |
Jan 25, 2002 | 8.688 | 8.688 | 8.436 | 8.549 | 1,605,392 | -0.14(-1.58%) |
Jan 24, 2002 | 8.684 | 8.813 | 8.657 | 8.686 | 3,992,374 | +0.14(+1.63%) |
Jan 23, 2002 | 8.264 | 8.647 | 8.149 | 8.547 | 2,558,526 | +0.51(+6.38%) |
Jan 22, 2002 | 8.008 | 8.094 | 7.965 | 8.034 | 1,339,413 | +0.08(+1.00%) |
Jan 21, 2002 | 8.133 | 8.190 | 7.792 | 7.954 | 758,651 | +0.00(+0.00%) |
Jan 18, 2002 | 8.133 | 8.190 | 7.792 | 7.954 | 744,498 | -0.21(-2.54%) |
Jan 17, 2002 | 8.083 | 8.188 | 8.020 | 8.161 | 804,038 | +0.09(+1.17%) |
Jan 16, 2002 | 8.329 | 8.329 | 8.038 | 8.067 | 1,600,756 | -0.27(-3.22%) |
Jan 15, 2002 | 8.258 | 8.454 | 8.227 | 8.335 | 806,966 | +0.02(+0.25%) |
Jan 14, 2002 | 8.495 | 8.544 | 8.208 | 8.315 | 872,363 | -0.17(-2.00%) |
Jan 11, 2002 | 8.614 | 8.776 | 8.463 | 8.485 | 963,626 | -0.23(-2.59%) |