Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.779 | 8.895 | 8.745 | 8.806 | 598,087 | +0.00(+0.00%) |
Mar 28, 2002 | 8.779 | 8.895 | 8.745 | 8.806 | 598,087 | +0.12(+1.44%) |
Mar 27, 2002 | 8.613 | 8.725 | 8.507 | 8.681 | 511,576 | +0.13(+1.57%) |
Mar 26, 2002 | 8.507 | 8.695 | 8.480 | 8.548 | 463,085 | +0.08(+0.91%) |
Mar 25, 2002 | 8.588 | 8.629 | 8.416 | 8.470 | 570,646 | -0.17(-2.02%) |
Mar 22, 2002 | 8.620 | 8.722 | 8.536 | 8.645 | 543,315 | -0.01(-0.13%) |
Mar 21, 2002 | 8.575 | 8.661 | 8.427 | 8.657 | 889,802 | +0.10(+1.22%) |
Mar 20, 2002 | 8.643 | 8.643 | 8.520 | 8.552 | 1,066,242 | -0.11(-1.26%) |
Mar 19, 2002 | 8.813 | 8.813 | 8.638 | 8.661 | 1,024,915 | -0.12(-1.39%) |
Mar 18, 2002 | 8.686 | 8.872 | 8.666 | 8.784 | 954,163 | +0.15(+1.79%) |
Mar 15, 2002 | 8.654 | 8.802 | 8.602 | 8.629 | 1,098,973 | +0.03(+0.34%) |
Mar 14, 2002 | 8.600 | 8.659 | 8.584 | 8.600 | 599,299 | +0.00(+0.00%) |
Mar 13, 2002 | 8.430 | 8.666 | 8.430 | 8.600 | 920,329 | +0.06(+0.72%) |
Mar 12, 2002 | 8.495 | 8.575 | 8.371 | 8.539 | 1,085,308 | +0.04(+0.43%) |
Mar 11, 2002 | 8.518 | 8.700 | 8.461 | 8.502 | 1,194,301 | +0.05(+0.64%) |
Mar 08, 2002 | 8.371 | 8.541 | 8.362 | 8.448 | 1,246,098 | +0.11(+1.36%) |
Mar 07, 2002 | 8.314 | 8.353 | 8.210 | 8.334 | 929,366 | +0.02(+0.22%) |
Mar 06, 2002 | 8.160 | 8.368 | 8.121 | 8.316 | 1,345,173 | +0.26(+3.24%) |
Mar 05, 2002 | 8.257 | 8.337 | 8.053 | 8.055 | 1,889,591 | -0.14(-1.69%) |
Mar 04, 2002 | 8.167 | 8.484 | 8.146 | 8.194 | 1,900,501 | +0.08(+1.01%) |
Mar 01, 2002 | 8.053 | 8.176 | 7.976 | 8.112 | 1,156,501 | +0.16(+2.00%) |
Feb 28, 2002 | 7.890 | 8.030 | 7.835 | 7.953 | 960,004 | +0.08(+1.04%) |
Feb 27, 2002 | 8.017 | 8.064 | 7.826 | 7.872 | 882,970 | -0.06(-0.77%) |
Feb 26, 2002 | 7.833 | 8.087 | 7.817 | 7.933 | 902,586 | +0.10(+1.27%) |
Feb 25, 2002 | 7.804 | 7.878 | 7.679 | 7.833 | 1,107,569 | +0.23(+3.04%) |
Feb 22, 2002 | 7.599 | 7.677 | 7.536 | 7.602 | 1,027,780 | +0.00(+0.03%) |
Feb 21, 2002 | 6.976 | 7.701 | 6.883 | 7.599 | 3,947,136 | +0.37(+5.08%) |
Feb 20, 2002 | 7.350 | 7.350 | 6.989 | 7.232 | 1,658,489 | -0.12(-1.64%) |
Feb 19, 2002 | 7.531 | 7.622 | 7.352 | 7.352 | 714,795 | -0.18(-2.38%) |
Feb 18, 2002 | 7.497 | 7.618 | 7.307 | 7.531 | 970,804 | +0.00(+0.00%) |
Feb 15, 2002 | 7.497 | 7.618 | 7.307 | 7.531 | 970,804 | +0.06(+0.76%) |
Feb 14, 2002 | 7.486 | 7.554 | 7.373 | 7.475 | 1,767,262 | -0.16(-2.05%) |
Feb 13, 2002 | 7.758 | 7.815 | 7.631 | 7.631 | 942,701 | -0.09(-1.20%) |
Feb 12, 2002 | 7.701 | 7.826 | 7.667 | 7.724 | 927,713 | +0.01(+0.15%) |
Feb 11, 2002 | 7.808 | 7.808 | 7.656 | 7.713 | 1,156,831 | -0.10(-1.22%) |
Feb 08, 2002 | 7.946 | 8.019 | 7.701 | 7.808 | 1,580,573 | -0.14(-1.71%) |
Feb 07, 2002 | 7.838 | 8.053 | 7.810 | 7.944 | 467,824 | +0.13(+1.65%) |
Feb 06, 2002 | 7.894 | 7.946 | 7.745 | 7.815 | 507,388 | -0.08(-1.01%) |
Feb 05, 2002 | 7.813 | 8.051 | 7.813 | 7.894 | 968,049 | +0.08(+1.05%) |
Feb 04, 2002 | 7.917 | 7.928 | 7.770 | 7.813 | 572,519 | -0.06(-0.78%) |
Feb 01, 2002 | 7.801 | 7.990 | 7.781 | 7.874 | 825,663 | +0.07(+0.96%) |
Jan 31, 2002 | 7.713 | 7.847 | 7.627 | 7.799 | 77,144 | +0.13(+1.72%) |
Jan 30, 2002 | 7.804 | 7.804 | 7.611 | 7.667 | 1,280,262 | -0.15(-1.89%) |
Jan 29, 2002 | 7.915 | 7.974 | 7.758 | 7.815 | 1,068,226 | -0.10(-1.23%) |
Jan 28, 2002 | 7.940 | 8.087 | 7.883 | 7.912 | 959,893 | -0.20(-2.52%) |
Jan 25, 2002 | 8.133 | 8.155 | 8.021 | 8.117 | 418,231 | -0.07(-0.89%) |
Jan 24, 2002 | 7.996 | 8.226 | 7.987 | 8.189 | 733,751 | +0.18(+2.21%) |
Jan 23, 2002 | 7.985 | 8.037 | 7.940 | 8.012 | 572,740 | +0.04(+0.48%) |
Jan 22, 2002 | 8.046 | 8.162 | 7.962 | 7.974 | 494,714 | -0.07(-0.87%) |
Jan 21, 2002 | 8.053 | 8.139 | 7.965 | 8.044 | 756,453 | +0.00(+0.00%) |
Jan 18, 2002 | 8.053 | 8.139 | 7.965 | 8.044 | 756,453 | -0.02(-0.25%) |
Jan 17, 2002 | 8.144 | 8.146 | 7.892 | 8.064 | 1,127,296 | -0.16(-1.93%) |
Jan 16, 2002 | 8.155 | 8.278 | 8.155 | 8.223 | 844,177 | +0.12(+1.48%) |
Jan 15, 2002 | 8.089 | 8.144 | 8.008 | 8.103 | 848,916 | +0.01(+0.14%) |
Jan 14, 2002 | 8.096 | 8.207 | 8.035 | 8.092 | 799,433 | -0.01(-0.08%) |
Jan 11, 2002 | 7.831 | 8.167 | 7.831 | 8.098 | 1,515,442 | +0.22(+2.82%) |