Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.223 | 8.293 | 7.886 | 8.073 | 4,310,536 | +0.00(+0.00%) |
Mar 28, 2002 | 8.223 | 8.293 | 7.886 | 8.073 | 4,300,028 | -0.12(-1.44%) |
Mar 27, 2002 | 8.544 | 8.563 | 8.131 | 8.191 | 4,977,063 | -0.32(-3.80%) |
Mar 26, 2002 | 8.094 | 8.565 | 8.034 | 8.514 | 5,707,686 | +0.51(+6.31%) |
Mar 25, 2002 | 8.415 | 8.501 | 7.998 | 8.009 | 4,781,623 | -0.36(-4.25%) |
Mar 22, 2002 | 7.987 | 8.390 | 7.968 | 8.364 | 6,372,462 | +0.43(+5.43%) |
Mar 21, 2002 | 8.094 | 8.197 | 7.816 | 7.934 | 9,356,599 | -0.12(-1.46%) |
Mar 20, 2002 | 8.758 | 8.779 | 8.030 | 8.051 | 10,070,410 | -0.57(-6.58%) |
Mar 19, 2002 | 8.377 | 8.713 | 8.263 | 8.619 | 7,643,872 | +0.20(+2.37%) |
Mar 18, 2002 | 8.713 | 8.833 | 8.418 | 8.420 | 6,310,468 | -0.29(-3.37%) |
Mar 15, 2002 | 8.927 | 8.927 | 8.630 | 8.713 | 5,036,606 | -0.21(-2.40%) |
Mar 14, 2002 | 9.148 | 9.206 | 8.923 | 8.927 | 2,442,999 | -0.22(-2.39%) |
Mar 13, 2002 | 9.240 | 9.368 | 9.139 | 9.146 | 2,798,853 | -0.08(-0.90%) |
Mar 12, 2002 | 9.049 | 9.293 | 8.951 | 9.229 | 4,478,306 | +0.18(+2.01%) |
Mar 11, 2002 | 8.886 | 9.165 | 8.809 | 9.047 | 3,986,904 | +0.07(+0.84%) |
Mar 08, 2002 | 9.122 | 9.206 | 8.812 | 8.972 | 6,080,003 | -0.04(-0.48%) |
Mar 07, 2002 | 9.197 | 9.210 | 8.895 | 9.015 | 6,345,843 | -0.05(-0.59%) |
Mar 06, 2002 | 8.694 | 9.143 | 8.677 | 9.069 | 4,833,810 | +0.30(+3.44%) |
Mar 05, 2002 | 8.779 | 8.919 | 8.737 | 8.767 | 6,683,485 | -0.18(-1.99%) |
Mar 04, 2002 | 8.822 | 9.167 | 8.734 | 8.944 | 58,491,876 | +0.25(+2.93%) |
Mar 01, 2002 | 8.546 | 8.689 | 8.445 | 8.689 | 3,840,149 | +0.15(+1.70%) |
Feb 28, 2002 | 8.469 | 8.647 | 8.441 | 8.544 | 5,662,854 | +0.08(+0.99%) |
Feb 27, 2002 | 8.565 | 8.576 | 8.092 | 8.460 | 6,652,312 | +0.07(+0.84%) |
Feb 26, 2002 | 8.083 | 8.565 | 8.062 | 8.390 | 7,474,001 | +0.39(+4.93%) |
Feb 25, 2002 | 7.827 | 8.004 | 7.827 | 7.996 | 4,883,546 | +0.22(+2.84%) |
Feb 22, 2002 | 7.921 | 7.923 | 7.653 | 7.775 | 5,840,081 | -0.15(-1.86%) |
Feb 21, 2002 | 7.775 | 8.013 | 7.645 | 7.923 | 9,819,980 | +0.15(+1.93%) |
Feb 20, 2002 | 7.916 | 7.985 | 7.550 | 7.773 | 39,333,160 | -0.14(-1.81%) |
Feb 19, 2002 | 7.901 | 8.026 | 7.788 | 7.916 | 27,179,458 | +0.06(+0.74%) |
Feb 18, 2002 | 8.009 | 8.049 | 7.784 | 7.859 | 5,288,786 | +0.00(+0.00%) |
Feb 15, 2002 | 8.009 | 8.049 | 7.784 | 7.859 | 5,262,167 | -0.14(-1.74%) |
Feb 14, 2002 | 7.923 | 8.075 | 7.891 | 7.998 | 3,644,709 | +0.16(+2.02%) |
Feb 13, 2002 | 7.921 | 7.976 | 7.752 | 7.839 | 2,135,478 | +0.03(+0.33%) |
Feb 12, 2002 | 7.764 | 7.880 | 7.700 | 7.814 | 3,088,511 | +0.05(+0.63%) |
Feb 11, 2002 | 7.713 | 7.799 | 7.655 | 7.764 | 3,306,367 | +0.05(+0.67%) |
Feb 08, 2002 | 7.696 | 7.837 | 7.580 | 7.713 | 11,897,318 | +0.02(+0.22%) |
Feb 07, 2002 | 7.657 | 7.824 | 7.655 | 7.696 | 3,814,581 | -0.07(-0.88%) |
Feb 06, 2002 | 7.987 | 8.009 | 7.679 | 7.764 | 4,620,858 | -0.15(-1.95%) |
Feb 05, 2002 | 7.925 | 7.976 | 7.664 | 7.919 | 4,810,344 | -0.11(-1.41%) |
Feb 04, 2002 | 7.912 | 8.135 | 7.901 | 8.032 | 5,410,323 | +0.19(+2.43%) |
Feb 01, 2002 | 8.024 | 8.026 | 7.711 | 7.842 | 4,325,246 | -0.18(-2.19%) |
Jan 31, 2002 | 8.030 | 8.094 | 7.938 | 8.017 | 4,401,251 | +0.04(+0.51%) |
Jan 30, 2002 | 8.049 | 8.049 | 7.794 | 7.976 | 6,987,152 | -0.04(-0.53%) |
Jan 29, 2002 | 7.893 | 8.019 | 7.762 | 8.019 | 5,643,240 | +0.18(+2.29%) |
Jan 28, 2002 | 7.709 | 7.899 | 7.555 | 7.839 | 5,455,505 | +0.24(+3.10%) |
Jan 25, 2002 | 7.529 | 7.664 | 7.495 | 7.604 | 4,032,437 | +0.09(+1.17%) |
Jan 24, 2002 | 7.302 | 7.548 | 7.302 | 7.516 | 5,667,407 | +0.35(+4.90%) |
Jan 23, 2002 | 6.979 | 7.165 | 6.767 | 7.165 | 5,175,655 | +0.31(+4.46%) |
Jan 22, 2002 | 6.831 | 6.976 | 6.799 | 6.859 | 3,490,248 | +0.17(+2.59%) |
Jan 21, 2002 | 6.638 | 6.700 | 6.627 | 6.685 | 1,097,335 | +0.00(+0.00%) |
Jan 18, 2002 | 6.638 | 6.700 | 6.627 | 6.685 | 1,094,883 | -0.05(-0.73%) |
Jan 17, 2002 | 6.548 | 6.743 | 6.548 | 6.734 | 1,495,570 | +0.20(+3.01%) |
Jan 16, 2002 | 6.636 | 6.679 | 6.514 | 6.537 | 959,687 | -0.11(-1.61%) |
Jan 15, 2002 | 6.518 | 6.660 | 6.510 | 6.645 | 2,337,223 | +0.10(+1.47%) |
Jan 14, 2002 | 6.638 | 6.638 | 6.430 | 6.548 | 2,162,098 | +0.01(+0.13%) |
Jan 11, 2002 | 6.722 | 6.745 | 6.370 | 6.540 | 4,800,887 | -0.20(-3.02%) |