Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.591 | 8.800 | 8.591 | 8.740 | 61,387 | +0.00(+0.00%) |
Mar 28, 2002 | 8.591 | 8.800 | 8.591 | 8.740 | 61,387 | +0.21(+2.46%) |
Mar 27, 2002 | 8.381 | 8.680 | 8.351 | 8.531 | 26,308 | +0.32(+3.86%) |
Mar 26, 2002 | 8.094 | 8.255 | 8.094 | 8.214 | 15,033 | -0.02(-0.22%) |
Mar 25, 2002 | 8.112 | 8.321 | 8.082 | 8.231 | 26,169 | +0.21(+2.61%) |
Mar 22, 2002 | 8.022 | 8.022 | 8.022 | 8.022 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 8.106 | 8.142 | 7.992 | 8.022 | 10,718 | +0.03(+0.37%) |
Mar 20, 2002 | 8.028 | 8.028 | 7.950 | 7.992 | 14,616 | +0.05(+0.68%) |
Mar 19, 2002 | 8.022 | 8.381 | 7.938 | 7.938 | 5,846 | +0.02(+0.23%) |
Mar 18, 2002 | 8.112 | 8.172 | 7.920 | 7.920 | 9,883 | -0.10(-1.27%) |
Mar 15, 2002 | 8.022 | 8.022 | 8.022 | 8.022 | 2,784 | +0.06(+0.75%) |
Mar 14, 2002 | 8.064 | 8.082 | 7.962 | 7.962 | 6,820 | -0.12(-1.48%) |
Mar 13, 2002 | 7.968 | 8.381 | 7.962 | 8.082 | 15,590 | +0.12(+1.50%) |
Mar 12, 2002 | 8.076 | 8.076 | 7.962 | 7.962 | 3,619 | +0.00(+0.00%) |
Mar 11, 2002 | 8.052 | 8.052 | 7.962 | 7.962 | 16,704 | -0.03(-0.37%) |
Mar 08, 2002 | 7.932 | 7.992 | 7.932 | 7.992 | 13,363 | -0.01(-0.15%) |
Mar 07, 2002 | 7.962 | 8.052 | 7.962 | 8.004 | 11,553 | -0.14(-1.69%) |
Mar 06, 2002 | 7.944 | 8.142 | 7.944 | 8.142 | 17,539 | +0.19(+2.33%) |
Mar 05, 2002 | 7.962 | 7.962 | 7.920 | 7.956 | 22,272 | +0.04(+0.45%) |
Mar 04, 2002 | 7.962 | 7.962 | 7.908 | 7.920 | 9,465 | -0.04(-0.53%) |
Mar 01, 2002 | 7.842 | 8.046 | 7.842 | 7.962 | 103,287 | +0.11(+1.37%) |
Feb 28, 2002 | 7.854 | 7.854 | 7.854 | 7.854 | 696 | +0.04(+0.54%) |
Feb 27, 2002 | 7.818 | 7.818 | 7.812 | 7.812 | 1,670 | +0.02(+0.23%) |
Feb 26, 2002 | 7.794 | 7.794 | 7.794 | 7.794 | 1,809 | +0.00(+0.00%) |
Feb 25, 2002 | 7.812 | 7.848 | 7.794 | 7.794 | 9,187 | -0.05(-0.69%) |
Feb 22, 2002 | 7.842 | 7.848 | 7.794 | 7.848 | 4,036 | -0.05(-0.68%) |
Feb 21, 2002 | 7.902 | 7.932 | 7.872 | 7.902 | 28,118 | -0.03(-0.38%) |
Feb 20, 2002 | 7.902 | 7.962 | 7.902 | 7.932 | 18,792 | +0.00(+0.00%) |
Feb 19, 2002 | 7.908 | 7.962 | 7.902 | 7.932 | 20,184 | -0.02(-0.23%) |
Feb 18, 2002 | 7.962 | 7.962 | 7.902 | 7.950 | 7,934 | +0.00(+0.00%) |
Feb 15, 2002 | 7.962 | 7.962 | 7.902 | 7.950 | 7,934 | -0.10(-1.26%) |
Feb 14, 2002 | 7.974 | 8.070 | 7.902 | 8.052 | 6,124 | +0.00(+0.00%) |
Feb 13, 2002 | 7.902 | 8.082 | 7.902 | 8.052 | 7,238 | +0.18(+2.28%) |
Feb 12, 2002 | 7.830 | 7.872 | 7.830 | 7.872 | 6,542 | +0.00(+0.00%) |
Feb 11, 2002 | 7.782 | 7.872 | 7.782 | 7.872 | 2,088 | +0.09(+1.15%) |
Feb 08, 2002 | 7.866 | 7.866 | 7.782 | 7.782 | 44,405 | -0.09(-1.14%) |
Feb 07, 2002 | 7.830 | 7.872 | 7.794 | 7.872 | 35,496 | +0.07(+0.92%) |
Feb 06, 2002 | 7.932 | 7.956 | 7.800 | 7.800 | 14,198 | -0.16(-2.03%) |
Feb 05, 2002 | 7.962 | 7.962 | 7.962 | 7.962 | 6,960 | +0.02(+0.30%) |
Feb 04, 2002 | 7.794 | 7.986 | 7.735 | 7.938 | 5,289 | +0.13(+1.61%) |
Feb 01, 2002 | 7.968 | 8.022 | 7.812 | 7.812 | 3,897 | -0.27(-3.33%) |
Jan 31, 2002 | 8.082 | 8.082 | 8.082 | 8.082 | 2,784 | +0.00(+0.00%) |
Jan 30, 2002 | 7.962 | 8.082 | 7.962 | 8.082 | 2,784 | +0.00(+0.00%) |
Jan 29, 2002 | 8.082 | 8.190 | 8.082 | 8.082 | 2,923 | -0.15(-1.82%) |
Jan 28, 2002 | 8.112 | 8.231 | 8.082 | 8.231 | 19,627 | +0.00(+0.00%) |
Jan 25, 2002 | 8.082 | 8.231 | 7.902 | 8.231 | 215,622 | +0.13(+1.55%) |
Jan 24, 2002 | 8.231 | 8.231 | 8.106 | 8.106 | 1,948 | +0.08(+1.04%) |
Jan 23, 2002 | 8.082 | 8.142 | 7.872 | 8.022 | 267,265 | -0.06(-0.74%) |
Jan 22, 2002 | 8.243 | 8.243 | 8.082 | 8.082 | 4,454 | -0.09(-1.10%) |
Jan 21, 2002 | 8.202 | 8.202 | 8.172 | 8.172 | 12,388 | +0.00(+0.00%) |
Jan 18, 2002 | 8.202 | 8.202 | 8.172 | 8.172 | 12,388 | -0.09(-1.09%) |
Jan 17, 2002 | 8.291 | 8.291 | 8.082 | 8.261 | 2,227 | +0.12(+1.47%) |
Jan 16, 2002 | 8.202 | 8.291 | 8.142 | 8.142 | 3,062 | +0.03(+0.37%) |
Jan 15, 2002 | 8.022 | 8.112 | 7.968 | 8.112 | 9,883 | -0.27(-3.21%) |
Jan 14, 2002 | 8.082 | 8.381 | 8.082 | 8.381 | 2,923 | +0.35(+4.40%) |
Jan 11, 2002 | 8.261 | 8.321 | 7.902 | 8.028 | 77,534 | -0.35(-4.21%) |