Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.243 | 9.408 | 9.219 | 9.352 | 3,358,881 | +0.00(+0.00%) |
Mar 28, 2002 | 9.243 | 9.408 | 9.219 | 9.352 | 3,354,222 | +0.17(+1.83%) |
Mar 27, 2002 | 8.877 | 9.184 | 8.877 | 9.184 | 2,643,478 | +0.24(+2.64%) |
Mar 26, 2002 | 9.184 | 9.252 | 8.922 | 8.948 | 2,506,242 | -0.12(-1.33%) |
Mar 25, 2002 | 8.924 | 9.160 | 8.860 | 9.068 | 1,995,845 | +0.14(+1.61%) |
Mar 22, 2002 | 8.853 | 9.073 | 8.818 | 8.924 | 4,100,546 | +0.06(+0.72%) |
Mar 21, 2002 | 8.617 | 8.889 | 8.596 | 8.860 | 2,952,258 | +0.21(+2.37%) |
Mar 20, 2002 | 8.724 | 8.790 | 8.554 | 8.655 | 1,667,157 | -0.07(-0.78%) |
Mar 19, 2002 | 8.688 | 8.839 | 8.688 | 8.724 | 2,385,526 | -0.01(-0.14%) |
Mar 18, 2002 | 8.509 | 8.735 | 8.478 | 8.735 | 2,116,561 | +0.23(+2.69%) |
Mar 15, 2002 | 8.487 | 8.544 | 8.447 | 8.506 | 2,391,032 | +0.07(+0.81%) |
Mar 14, 2002 | 8.417 | 8.499 | 8.369 | 8.438 | 2,871,356 | -0.01(-0.17%) |
Mar 13, 2002 | 8.459 | 8.518 | 8.428 | 8.452 | 1,595,151 | -0.00(-0.06%) |
Mar 12, 2002 | 8.381 | 8.466 | 8.339 | 8.457 | 1,924,262 | +0.04(+0.48%) |
Mar 11, 2002 | 8.336 | 8.461 | 8.308 | 8.417 | 296,496 | +0.08(+0.99%) |
Mar 08, 2002 | 8.391 | 8.436 | 8.289 | 8.334 | 1,827,689 | -0.05(-0.56%) |
Mar 07, 2002 | 8.417 | 8.417 | 8.261 | 8.381 | 2,301,660 | -0.05(-0.62%) |
Mar 06, 2002 | 8.275 | 8.487 | 8.195 | 8.433 | 3,615,563 | +0.08(+0.90%) |
Mar 05, 2002 | 8.228 | 8.384 | 8.211 | 8.358 | 2,432,542 | +0.09(+1.14%) |
Mar 04, 2002 | 7.966 | 8.268 | 7.947 | 8.263 | 3,179,289 | +0.30(+3.73%) |
Mar 01, 2002 | 7.732 | 7.966 | 7.708 | 7.966 | 2,116,561 | +0.27(+3.47%) |
Feb 28, 2002 | 7.732 | 7.756 | 7.638 | 7.699 | 1,429,113 | -0.02(-0.21%) |
Feb 27, 2002 | 7.645 | 7.779 | 7.623 | 7.715 | 2,385,949 | +0.09(+1.24%) |
Feb 26, 2002 | 7.519 | 7.626 | 7.446 | 7.621 | 2,826,035 | +0.16(+2.18%) |
Feb 25, 2002 | 7.595 | 7.614 | 7.413 | 7.458 | 3,491,034 | -0.20(-2.65%) |
Feb 22, 2002 | 7.472 | 7.661 | 7.418 | 7.661 | 2,906,936 | +0.13(+1.72%) |
Feb 21, 2002 | 7.638 | 7.697 | 7.484 | 7.531 | 2,339,357 | -0.15(-1.91%) |
Feb 20, 2002 | 7.744 | 7.744 | 7.579 | 7.678 | 2,010,669 | -0.08(-1.03%) |
Feb 19, 2002 | 7.838 | 7.907 | 7.730 | 7.758 | 2,102,160 | -0.10(-1.26%) |
Feb 18, 2002 | 7.980 | 8.122 | 7.798 | 7.857 | 1,878,517 | +0.00(+0.00%) |
Feb 15, 2002 | 7.980 | 8.122 | 7.798 | 7.857 | 1,878,517 | -0.12(-1.54%) |
Feb 14, 2002 | 8.086 | 8.105 | 7.909 | 7.980 | 2,535,045 | -0.02(-0.29%) |
Feb 13, 2002 | 7.956 | 8.074 | 7.883 | 8.003 | 2,525,303 | +0.01(+0.15%) |
Feb 12, 2002 | 7.850 | 7.994 | 7.803 | 7.992 | 3,458,843 | +0.15(+1.96%) |
Feb 11, 2002 | 7.626 | 7.838 | 7.555 | 7.838 | 2,288,105 | +0.21(+2.79%) |
Feb 08, 2002 | 7.626 | 7.706 | 7.519 | 7.626 | 2,464,309 | -0.01(-0.09%) |
Feb 07, 2002 | 7.602 | 7.732 | 7.560 | 7.633 | 2,611,710 | +0.01(+0.09%) |
Feb 06, 2002 | 7.911 | 7.968 | 7.555 | 7.626 | 6,347,990 | -0.29(-3.61%) |
Feb 05, 2002 | 7.933 | 7.989 | 7.784 | 7.911 | 3,472,397 | +0.01(+0.09%) |
Feb 04, 2002 | 8.039 | 8.122 | 7.878 | 7.904 | 4,266,161 | -0.14(-1.70%) |
Feb 01, 2002 | 7.909 | 8.046 | 7.850 | 8.041 | 2,747,675 | +0.08(+1.07%) |
Jan 31, 2002 | 7.673 | 7.956 | 7.630 | 7.956 | 7,158,272 | +0.21(+2.65%) |
Jan 30, 2002 | 7.673 | 7.756 | 7.508 | 7.751 | 3,146,675 | +0.07(+0.95%) |
Jan 29, 2002 | 7.956 | 8.027 | 7.673 | 7.678 | 2,185,179 | -0.19(-2.43%) |
Jan 28, 2002 | 7.845 | 7.947 | 7.819 | 7.869 | 1,180,056 | -0.06(-0.80%) |
Jan 25, 2002 | 7.803 | 7.968 | 7.770 | 7.933 | 2,502,006 | +0.04(+0.45%) |
Jan 24, 2002 | 7.914 | 7.949 | 7.862 | 7.897 | 2,118,255 | -0.04(-0.51%) |
Jan 23, 2002 | 7.732 | 7.956 | 7.720 | 7.937 | 2,651,102 | +0.13(+1.69%) |
Jan 22, 2002 | 8.107 | 8.143 | 7.803 | 7.805 | 2,942,939 | -0.30(-3.70%) |
Jan 21, 2002 | 8.039 | 8.204 | 8.039 | 8.105 | 1,573,549 | +0.00(+0.00%) |
Jan 18, 2002 | 8.039 | 8.204 | 8.039 | 8.105 | 1,573,549 | -0.01(-0.15%) |
Jan 17, 2002 | 8.192 | 8.284 | 8.051 | 8.117 | 4,477,097 | -0.07(-0.84%) |
Jan 16, 2002 | 8.157 | 8.235 | 8.088 | 8.185 | 3,370,318 | +0.03(+0.35%) |
Jan 15, 2002 | 8.086 | 8.216 | 8.027 | 8.157 | 3,415,216 | +0.13(+1.62%) |
Jan 14, 2002 | 7.933 | 8.098 | 7.907 | 8.027 | 2,807,398 | +0.04(+0.44%) |
Jan 11, 2002 | 8.027 | 8.074 | 7.956 | 7.992 | 3,902,317 | -0.10(-1.28%) |