Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 8.597 | 8.654 | 8.427 | 8.628 | 4,730,625 | +0.01(+0.16%) |
Jan 30, 2002 | 8.485 | 8.617 | 8.237 | 8.614 | 8,224,614 | +0.09(+1.01%) |
Jan 29, 2002 | 8.724 | 8.750 | 8.528 | 8.528 | 4,770,836 | -0.19(-2.22%) |
Jan 28, 2002 | 8.605 | 8.815 | 8.597 | 8.722 | 5,029,585 | +0.13(+1.46%) |
Jan 25, 2002 | 8.460 | 8.628 | 8.391 | 8.597 | 3,764,103 | +0.17(+2.04%) |
Jan 24, 2002 | 8.365 | 8.556 | 8.339 | 8.425 | 3,635,602 | +0.06(+0.70%) |
Jan 23, 2002 | 8.185 | 8.382 | 8.022 | 8.367 | 8,393,326 | +0.10(+1.20%) |
Jan 22, 2002 | 8.410 | 8.468 | 8.267 | 8.267 | 4,679,050 | -0.14(-1.63%) |
Jan 21, 2002 | 8.461 | 8.506 | 8.400 | 8.405 | 4,838,146 | +0.00(+0.00%) |
Jan 18, 2002 | 8.461 | 8.506 | 8.400 | 8.405 | 4,838,146 | -0.06(-0.67%) |
Jan 17, 2002 | 8.254 | 8.520 | 8.254 | 8.461 | 5,808,164 | +0.22(+2.69%) |
Jan 16, 2002 | 8.537 | 8.537 | 8.240 | 8.240 | 6,551,194 | -0.30(-3.48%) |
Jan 15, 2002 | 8.666 | 8.734 | 8.528 | 8.537 | 4,723,923 | -0.13(-1.47%) |
Jan 14, 2002 | 8.710 | 8.794 | 8.652 | 8.664 | 4,084,625 | -0.06(-0.65%) |
Jan 11, 2002 | 8.811 | 8.906 | 8.720 | 8.720 | 3,537,406 | -0.05(-0.63%) |
Jan 10, 2002 | 8.820 | 8.889 | 8.714 | 8.775 | 3,623,364 | -0.07(-0.81%) |
Jan 09, 2002 | 8.897 | 9.065 | 8.829 | 8.847 | 4,918,276 | +0.04(+0.41%) |
Jan 08, 2002 | 8.986 | 8.988 | 8.750 | 8.811 | 9,322,842 | -0.31(-3.39%) |
Jan 07, 2002 | 9.223 | 9.282 | 9.103 | 9.120 | 3,991,674 | -0.12(-1.32%) |
Jan 04, 2002 | 8.992 | 9.273 | 8.992 | 9.242 | 7,329,190 | +0.26(+2.92%) |
Jan 03, 2002 | 8.865 | 8.983 | 8.830 | 8.980 | 4,587,846 | +0.12(+1.32%) |
Jan 02, 2002 | 8.983 | 9.026 | 8.751 | 8.863 | 5,871,686 | -0.10(-1.15%) |
Dec 31, 2001 | 9.069 | 9.112 | 8.957 | 8.966 | 2,973,577 | -0.16(-1.77%) |
Dec 28, 2001 | 9.077 | 9.136 | 8.980 | 9.127 | 2,969,789 | +0.07(+0.82%) |
Dec 27, 2001 | 9.002 | 9.086 | 8.964 | 9.053 | 1,947,030 | +0.05(+0.59%) |
Dec 26, 2001 | 8.897 | 9.060 | 8.882 | 9.000 | 2,564,765 | +0.08(+0.87%) |
Dec 24, 2001 | 8.829 | 8.966 | 8.829 | 8.923 | 1,251,204 | +0.09(+1.07%) |
Dec 21, 2001 | 8.794 | 8.866 | 8.786 | 8.829 | 4,968,103 | +0.15(+1.68%) |
Dec 20, 2001 | 8.889 | 8.890 | 8.672 | 8.683 | 4,010,322 | -0.25(-2.79%) |
Dec 19, 2001 | 8.813 | 8.949 | 8.755 | 8.931 | 5,626,049 | +0.12(+1.34%) |
Dec 18, 2001 | 8.666 | 8.883 | 8.659 | 8.813 | 3,834,618 | +0.25(+2.93%) |
Dec 17, 2001 | 8.528 | 8.676 | 8.528 | 8.563 | 3,588,398 | -0.03(-0.34%) |
Dec 14, 2001 | 8.585 | 8.621 | 8.357 | 8.592 | 6,680,860 | -0.02(-0.28%) |
Dec 13, 2001 | 8.691 | 8.777 | 8.597 | 8.616 | 3,575,286 | -0.14(-1.55%) |
Dec 12, 2001 | 8.666 | 8.760 | 8.616 | 8.751 | 5,513,866 | +0.09(+0.99%) |
Dec 11, 2001 | 8.581 | 8.768 | 8.580 | 8.666 | 4,238,477 | +0.08(+0.98%) |
Dec 10, 2001 | 8.777 | 8.777 | 8.563 | 8.581 | 5,966,094 | -0.20(-2.23%) |
Dec 07, 2001 | 8.614 | 8.863 | 8.599 | 8.777 | 6,278,167 | +0.11(+1.27%) |
Dec 06, 2001 | 8.743 | 8.870 | 8.660 | 8.667 | 6,889,491 | -0.01(-0.08%) |
Dec 05, 2001 | 8.408 | 8.751 | 8.382 | 8.674 | 6,804,699 | +0.36(+4.31%) |
Dec 04, 2001 | 8.176 | 8.321 | 8.103 | 8.315 | 3,444,745 | +0.18(+2.21%) |
Dec 03, 2001 | 8.137 | 8.151 | 8.013 | 8.135 | 5,080,286 | -0.00(-0.02%) |
Nov 30, 2001 | 8.194 | 8.269 | 8.122 | 8.137 | 5,267,063 | -0.13(-1.62%) |
Nov 29, 2001 | 8.269 | 8.305 | 8.159 | 8.271 | 4,497,517 | +0.00(+0.02%) |
Nov 28, 2001 | 8.357 | 8.357 | 8.237 | 8.269 | 2,937,445 | -0.09(-1.05%) |
Nov 27, 2001 | 8.348 | 8.451 | 8.228 | 8.357 | 5,411,007 | -0.09(-1.12%) |
Nov 26, 2001 | 8.389 | 8.451 | 8.297 | 8.451 | 3,635,311 | +0.10(+1.25%) |
Nov 23, 2001 | 8.309 | 8.346 | 8.269 | 8.346 | 3,168,804 | +0.04(+0.45%) |
Nov 21, 2001 | 8.442 | 8.468 | 8.283 | 8.309 | 4,827,073 | -0.13(-1.59%) |
Nov 20, 2001 | 8.494 | 8.535 | 8.326 | 8.442 | 6,962,920 | -0.14(-1.62%) |
Nov 19, 2001 | 8.468 | 8.605 | 8.367 | 8.581 | 6,809,943 | +0.16(+1.85%) |
Nov 16, 2001 | 8.322 | 8.451 | 8.262 | 8.425 | 7,527,332 | +0.19(+2.36%) |
Nov 15, 2001 | 8.288 | 8.288 | 8.137 | 8.231 | 7,284,317 | -0.07(-0.85%) |
Nov 14, 2001 | 8.571 | 8.575 | 8.288 | 8.302 | 6,853,360 | -0.10(-1.18%) |
Nov 13, 2001 | 8.365 | 8.475 | 8.305 | 8.401 | 5,325,049 | +0.20(+2.47%) |
Nov 12, 2001 | 8.245 | 8.367 | 8.065 | 8.199 | 3,030,105 | -0.08(-0.97%) |
Nov 09, 2001 | 8.336 | 8.400 | 8.170 | 8.279 | 4,346,289 | -0.02(-0.29%) |
Nov 08, 2001 | 8.305 | 8.547 | 8.288 | 8.303 | 6,756,620 | +0.02(+0.19%) |
Nov 07, 2001 | 8.168 | 8.382 | 8.099 | 8.288 | 7,012,747 | +0.09(+1.07%) |
Nov 06, 2001 | 7.936 | 8.202 | 7.849 | 8.201 | 6,554,108 | +0.29(+3.67%) |
Nov 05, 2001 | 7.885 | 7.974 | 7.859 | 7.911 | 5,127,490 | +0.07(+0.85%) |
Nov 02, 2001 | 7.739 | 7.859 | 7.662 | 7.844 | 4,502,762 | +0.09(+1.13%) |