Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.238 | 9.404 | 9.215 | 9.347 | 3,360,556 | +0.00(+0.00%) |
Mar 28, 2002 | 9.238 | 9.404 | 9.215 | 9.347 | 3,355,895 | +0.17(+1.83%) |
Mar 27, 2002 | 8.873 | 9.179 | 8.873 | 9.179 | 2,644,796 | +0.24(+2.64%) |
Mar 26, 2002 | 9.179 | 9.248 | 8.917 | 8.943 | 2,507,492 | -0.12(-1.33%) |
Mar 25, 2002 | 8.920 | 9.156 | 8.856 | 9.064 | 1,996,840 | +0.14(+1.61%) |
Mar 22, 2002 | 8.849 | 9.068 | 8.814 | 8.920 | 4,102,591 | +0.06(+0.72%) |
Mar 21, 2002 | 8.613 | 8.884 | 8.592 | 8.856 | 2,953,730 | +0.21(+2.37%) |
Mar 20, 2002 | 8.719 | 8.785 | 8.549 | 8.651 | 1,667,988 | -0.07(-0.78%) |
Mar 19, 2002 | 8.684 | 8.835 | 8.684 | 8.719 | 2,386,715 | -0.01(-0.14%) |
Mar 18, 2002 | 8.504 | 8.731 | 8.474 | 8.731 | 2,117,616 | +0.23(+2.69%) |
Mar 15, 2002 | 8.483 | 8.540 | 8.443 | 8.502 | 2,392,224 | +0.07(+0.81%) |
Mar 14, 2002 | 8.412 | 8.495 | 8.365 | 8.434 | 2,872,788 | -0.01(-0.17%) |
Mar 13, 2002 | 8.455 | 8.514 | 8.424 | 8.448 | 1,595,946 | -0.00(-0.06%) |
Mar 12, 2002 | 8.377 | 8.462 | 8.335 | 8.453 | 1,925,221 | +0.04(+0.48%) |
Mar 11, 2002 | 8.332 | 8.457 | 8.304 | 8.412 | 296,644 | +0.08(+0.99%) |
Mar 08, 2002 | 8.386 | 8.431 | 8.285 | 8.330 | 1,828,600 | -0.05(-0.56%) |
Mar 07, 2002 | 8.412 | 8.412 | 8.257 | 8.377 | 2,302,807 | -0.05(-0.62%) |
Mar 06, 2002 | 8.271 | 8.483 | 8.191 | 8.429 | 3,617,365 | +0.08(+0.90%) |
Mar 05, 2002 | 8.224 | 8.379 | 8.207 | 8.353 | 2,433,754 | +0.09(+1.14%) |
Mar 04, 2002 | 7.962 | 8.264 | 7.943 | 8.259 | 3,180,874 | +0.30(+3.73%) |
Mar 01, 2002 | 7.728 | 7.962 | 7.705 | 7.962 | 2,117,616 | +0.27(+3.47%) |
Feb 28, 2002 | 7.728 | 7.752 | 7.634 | 7.695 | 1,429,825 | -0.02(-0.21%) |
Feb 27, 2002 | 7.641 | 7.775 | 7.620 | 7.712 | 2,387,139 | +0.09(+1.24%) |
Feb 26, 2002 | 7.516 | 7.622 | 7.443 | 7.617 | 2,827,444 | +0.16(+2.18%) |
Feb 25, 2002 | 7.591 | 7.610 | 7.410 | 7.454 | 3,492,775 | -0.20(-2.65%) |
Feb 22, 2002 | 7.469 | 7.657 | 7.414 | 7.657 | 2,908,385 | +0.13(+1.72%) |
Feb 21, 2002 | 7.634 | 7.693 | 7.480 | 7.528 | 2,340,523 | -0.15(-1.91%) |
Feb 20, 2002 | 7.740 | 7.740 | 7.575 | 7.674 | 2,011,672 | -0.08(-1.03%) |
Feb 19, 2002 | 7.834 | 7.903 | 7.726 | 7.754 | 2,103,208 | -0.10(-1.26%) |
Feb 18, 2002 | 7.976 | 8.117 | 7.794 | 7.853 | 1,879,453 | +0.00(+0.00%) |
Feb 15, 2002 | 7.976 | 8.117 | 7.794 | 7.853 | 1,879,453 | -0.12(-1.54%) |
Feb 14, 2002 | 8.082 | 8.101 | 7.905 | 7.976 | 2,536,309 | -0.02(-0.30%) |
Feb 13, 2002 | 7.952 | 8.070 | 7.879 | 7.999 | 2,526,562 | +0.01(+0.15%) |
Feb 12, 2002 | 7.846 | 7.990 | 7.799 | 7.988 | 3,460,568 | +0.15(+1.96%) |
Feb 11, 2002 | 7.622 | 7.834 | 7.551 | 7.834 | 2,289,246 | +0.21(+2.79%) |
Feb 08, 2002 | 7.622 | 7.702 | 7.516 | 7.622 | 2,465,538 | -0.01(-0.09%) |
Feb 07, 2002 | 7.598 | 7.728 | 7.556 | 7.629 | 2,613,012 | +0.01(+0.09%) |
Feb 06, 2002 | 7.907 | 7.964 | 7.551 | 7.622 | 6,351,155 | -0.29(-3.61%) |
Feb 05, 2002 | 7.929 | 7.985 | 7.780 | 7.907 | 3,474,129 | +0.01(+0.09%) |
Feb 04, 2002 | 8.035 | 8.117 | 7.874 | 7.900 | 4,268,288 | -0.14(-1.70%) |
Feb 01, 2002 | 7.905 | 8.042 | 7.846 | 8.037 | 2,749,045 | +0.08(+1.07%) |
Jan 31, 2002 | 7.669 | 7.952 | 7.627 | 7.952 | 7,161,841 | +0.21(+2.65%) |
Jan 30, 2002 | 7.669 | 7.752 | 7.504 | 7.747 | 3,148,244 | +0.07(+0.95%) |
Jan 29, 2002 | 7.952 | 8.023 | 7.669 | 7.674 | 2,186,268 | -0.19(-2.43%) |
Jan 28, 2002 | 7.841 | 7.943 | 7.815 | 7.865 | 1,180,644 | -0.06(-0.80%) |
Jan 25, 2002 | 7.799 | 7.964 | 7.766 | 7.929 | 2,503,254 | +0.04(+0.45%) |
Jan 24, 2002 | 7.910 | 7.945 | 7.858 | 7.893 | 2,119,311 | -0.04(-0.51%) |
Jan 23, 2002 | 7.728 | 7.952 | 7.716 | 7.933 | 2,652,424 | +0.13(+1.69%) |
Jan 22, 2002 | 8.103 | 8.139 | 7.799 | 7.801 | 2,944,407 | -0.30(-3.70%) |
Jan 21, 2002 | 8.035 | 8.200 | 8.035 | 8.101 | 1,574,333 | +0.00(+0.00%) |
Jan 18, 2002 | 8.035 | 8.200 | 8.035 | 8.101 | 1,574,333 | -0.01(-0.15%) |
Jan 17, 2002 | 8.188 | 8.280 | 8.047 | 8.113 | 4,479,329 | -0.07(-0.84%) |
Jan 16, 2002 | 8.153 | 8.231 | 8.084 | 8.181 | 3,371,998 | +0.03(+0.35%) |
Jan 15, 2002 | 8.082 | 8.212 | 8.023 | 8.153 | 3,416,919 | +0.13(+1.62%) |
Jan 14, 2002 | 7.929 | 8.094 | 7.903 | 8.023 | 2,808,798 | +0.04(+0.44%) |
Jan 11, 2002 | 8.023 | 8.070 | 7.952 | 7.988 | 3,904,263 | -0.10(-1.28%) |