Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.812 | 7.881 | 7.699 | 7.820 | 429,600 | +0.00(+0.00%) |
Mar 28, 2002 | 7.812 | 7.881 | 7.699 | 7.820 | 429,600 | -0.03(-0.36%) |
Mar 27, 2002 | 8.053 | 8.123 | 7.811 | 7.849 | 461,600 | -0.24(-2.92%) |
Mar 26, 2002 | 7.975 | 8.098 | 7.952 | 8.085 | 544,000 | +0.13(+1.67%) |
Mar 25, 2002 | 7.936 | 7.995 | 7.856 | 7.952 | 359,200 | +0.00(+0.00%) |
Mar 22, 2002 | 7.985 | 8.086 | 7.935 | 7.952 | 413,200 | +0.01(+0.19%) |
Mar 21, 2002 | 8.139 | 8.211 | 7.812 | 7.938 | 720,400 | -0.19(-2.31%) |
Mar 20, 2002 | 8.242 | 8.274 | 8.116 | 8.125 | 914,000 | -0.14(-1.66%) |
Mar 19, 2002 | 7.999 | 8.262 | 7.946 | 8.262 | 942,400 | +0.29(+3.61%) |
Mar 18, 2002 | 8.168 | 8.182 | 7.940 | 7.975 | 1,232,800 | -0.24(-2.95%) |
Mar 15, 2002 | 8.146 | 8.217 | 8.111 | 8.217 | 547,600 | +0.06(+0.72%) |
Mar 14, 2002 | 8.275 | 8.499 | 8.111 | 8.159 | 1,636,000 | -0.10(-1.26%) |
Mar 13, 2002 | 8.229 | 8.312 | 8.194 | 8.262 | 438,800 | -0.01(-0.08%) |
Mar 12, 2002 | 8.221 | 8.319 | 8.219 | 8.269 | 256,000 | +0.01(+0.08%) |
Mar 11, 2002 | 8.126 | 8.305 | 8.065 | 8.262 | 618,000 | +0.09(+1.13%) |
Mar 08, 2002 | 8.211 | 8.250 | 8.119 | 8.170 | 562,800 | -0.00(-0.04%) |
Mar 07, 2002 | 8.326 | 8.357 | 8.127 | 8.174 | 528,000 | -0.09(-1.06%) |
Mar 06, 2002 | 8.109 | 8.280 | 8.037 | 8.261 | 939,200 | +0.12(+1.43%) |
Mar 05, 2002 | 8.363 | 8.364 | 8.000 | 8.145 | 1,075,600 | -0.23(-2.72%) |
Mar 04, 2002 | 8.210 | 8.375 | 8.168 | 8.373 | 938,800 | +0.18(+2.15%) |
Mar 01, 2002 | 8.131 | 8.206 | 8.066 | 8.196 | 1,198,400 | +0.13(+1.64%) |
Feb 28, 2002 | 8.012 | 8.160 | 8.012 | 8.064 | 975,200 | -0.05(-0.60%) |
Feb 27, 2002 | 8.030 | 8.179 | 7.915 | 8.113 | 916,800 | +0.09(+1.09%) |
Feb 26, 2002 | 8.081 | 8.180 | 8.000 | 8.025 | 1,588,000 | +0.00(+0.00%) |
Feb 25, 2002 | 7.941 | 8.210 | 7.896 | 8.025 | 1,885,200 | +0.03(+0.31%) |
Feb 22, 2002 | 7.685 | 8.106 | 7.656 | 8.000 | 1,948,800 | +0.32(+4.10%) |
Feb 21, 2002 | 7.688 | 7.900 | 7.550 | 7.685 | 2,670,400 | -0.12(-1.49%) |
Feb 20, 2002 | 7.428 | 7.812 | 7.414 | 7.801 | 3,039,600 | +0.43(+5.78%) |
Feb 19, 2002 | 7.381 | 7.436 | 7.304 | 7.375 | 1,528,400 | -0.05(-0.67%) |
Feb 18, 2002 | 7.249 | 7.426 | 7.219 | 7.425 | 1,576,400 | +0.00(+0.00%) |
Feb 15, 2002 | 7.249 | 7.426 | 7.219 | 7.425 | 1,576,400 | +0.17(+2.41%) |
Feb 14, 2002 | 7.295 | 7.330 | 7.171 | 7.250 | 1,659,600 | -0.02(-0.33%) |
Feb 13, 2002 | 7.175 | 7.289 | 7.159 | 7.274 | 1,286,000 | +0.12(+1.70%) |
Feb 12, 2002 | 7.255 | 7.276 | 7.126 | 7.152 | 1,049,200 | -0.01(-0.19%) |
Feb 11, 2002 | 7.094 | 7.254 | 7.044 | 7.166 | 1,479,200 | +0.08(+1.06%) |
Feb 08, 2002 | 6.870 | 7.105 | 6.805 | 7.091 | 769,600 | +0.13(+1.89%) |
Feb 07, 2002 | 6.824 | 6.997 | 6.681 | 6.960 | 1,980,400 | +0.25(+3.67%) |
Feb 06, 2002 | 6.843 | 6.869 | 6.641 | 6.714 | 1,558,800 | -0.13(-1.88%) |
Feb 05, 2002 | 6.976 | 7.043 | 6.714 | 6.843 | 1,732,000 | -0.19(-2.77%) |
Feb 04, 2002 | 6.874 | 7.166 | 6.758 | 7.037 | 1,668,000 | +0.08(+1.13%) |
Feb 01, 2002 | 7.171 | 7.173 | 6.783 | 6.959 | 912,400 | -0.17(-2.33%) |
Jan 31, 2002 | 7.074 | 7.155 | 6.867 | 7.125 | 1,592,000 | -0.04(-0.52%) |
Jan 30, 2002 | 7.000 | 7.194 | 6.696 | 7.162 | 2,910,400 | +0.07(+1.06%) |
Jan 29, 2002 | 6.579 | 7.099 | 6.250 | 7.088 | 3,664,800 | +0.46(+7.00%) |
Jan 28, 2002 | 7.062 | 7.064 | 6.338 | 6.624 | 7,010,000 | -0.48(-6.81%) |
Jan 25, 2002 | 7.302 | 7.350 | 7.072 | 7.107 | 830,000 | -0.25(-3.40%) |
Jan 24, 2002 | 7.202 | 7.374 | 7.152 | 7.357 | 402,800 | +0.13(+1.76%) |
Jan 23, 2002 | 7.264 | 7.289 | 7.156 | 7.230 | 776,800 | -0.04(-0.53%) |
Jan 22, 2002 | 7.322 | 7.434 | 7.188 | 7.269 | 1,254,000 | -0.05(-0.65%) |
Jan 21, 2002 | 7.261 | 7.375 | 7.260 | 7.316 | 372,400 | +0.00(+0.00%) |
Jan 18, 2002 | 7.261 | 7.375 | 7.260 | 7.316 | 363,600 | -0.01(-0.14%) |
Jan 17, 2002 | 7.275 | 7.399 | 7.199 | 7.326 | 556,000 | +0.08(+1.05%) |
Jan 16, 2002 | 6.926 | 7.326 | 6.912 | 7.250 | 958,400 | +0.25(+3.50%) |
Jan 15, 2002 | 7.300 | 7.300 | 6.931 | 7.005 | 2,194,800 | -0.25(-3.45%) |
Jan 14, 2002 | 7.374 | 7.461 | 7.231 | 7.255 | 623,200 | -0.15(-2.04%) |
Jan 11, 2002 | 7.256 | 7.466 | 7.207 | 7.406 | 719,600 | +0.16(+2.26%) |