Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.910 | 8.100 | 7.790 | 7.790 | 716,600 | +0.00(+0.00%) |
Mar 28, 2002 | 7.910 | 8.100 | 7.790 | 7.790 | 716,600 | +0.02(+0.26%) |
Mar 27, 2002 | 7.670 | 7.990 | 7.570 | 7.770 | 530,600 | +0.08(+1.04%) |
Mar 26, 2002 | 7.820 | 8.009 | 7.500 | 7.690 | 936,200 | -0.15(-1.91%) |
Mar 25, 2002 | 8.060 | 8.220 | 7.780 | 7.840 | 505,400 | -0.28(-3.45%) |
Mar 22, 2002 | 8.070 | 8.300 | 8.020 | 8.120 | 510,500 | +0.05(+0.62%) |
Mar 21, 2002 | 7.840 | 8.150 | 7.717 | 8.070 | 604,700 | +0.27(+3.46%) |
Mar 20, 2002 | 8.100 | 8.100 | 7.750 | 7.800 | 801,000 | -0.33(-4.06%) |
Mar 19, 2002 | 8.190 | 8.280 | 8.100 | 8.130 | 520,700 | -0.05(-0.61%) |
Mar 18, 2002 | 8.150 | 8.430 | 8.020 | 8.180 | 647,500 | +0.10(+1.24%) |
Mar 15, 2002 | 8.050 | 8.250 | 8.000 | 8.080 | 780,800 | +0.04(+0.50%) |
Mar 14, 2002 | 8.120 | 8.500 | 7.810 | 8.040 | 1,167,600 | -0.02(-0.26%) |
Mar 13, 2002 | 8.170 | 8.300 | 8.010 | 8.061 | 1,061,400 | -0.47(-5.50%) |
Mar 12, 2002 | 8.590 | 8.820 | 8.400 | 8.530 | 1,260,400 | -0.49(-5.43%) |
Mar 11, 2002 | 9.300 | 9.380 | 8.940 | 9.020 | 1,448,900 | -0.39(-4.14%) |
Mar 08, 2002 | 9.040 | 9.450 | 9.010 | 9.410 | 3,366,100 | +0.64(+7.30%) |
Mar 07, 2002 | 8.950 | 9.100 | 8.560 | 8.770 | 1,940,900 | +0.09(+1.04%) |
Mar 06, 2002 | 8.230 | 8.920 | 8.100 | 8.680 | 1,912,500 | +0.28(+3.33%) |
Mar 05, 2002 | 8.580 | 9.000 | 8.320 | 8.400 | 2,384,200 | -0.35(-4.00%) |
Mar 04, 2002 | 7.570 | 9.000 | 7.510 | 8.750 | 5,367,800 | +1.25(+16.67%) |
Mar 01, 2002 | 6.865 | 7.500 | 6.810 | 7.500 | 1,841,300 | +0.65(+9.49%) |
Feb 28, 2002 | 7.270 | 7.300 | 6.730 | 6.850 | 2,092,000 | -0.34(-4.73%) |
Feb 27, 2002 | 6.800 | 7.450 | 6.800 | 7.190 | 4,289,200 | -0.23(-3.10%) |
Feb 26, 2002 | 6.240 | 7.610 | 6.200 | 7.420 | 6,628,500 | +1.42(+23.67%) |
Feb 25, 2002 | 5.650 | 6.090 | 5.600 | 6.000 | 1,600,500 | +0.49(+8.89%) |
Feb 22, 2002 | 5.600 | 5.640 | 5.350 | 5.510 | 1,020,000 | -0.05(-0.90%) |
Feb 21, 2002 | 5.830 | 5.930 | 5.500 | 5.560 | 959,200 | -0.28(-4.79%) |
Feb 20, 2002 | 6.000 | 6.050 | 5.550 | 5.840 | 1,338,500 | -0.09(-1.52%) |
Feb 19, 2002 | 6.100 | 6.150 | 5.800 | 5.930 | 968,100 | -0.26(-4.20%) |
Feb 18, 2002 | 6.080 | 6.350 | 6.080 | 6.190 | 1,481,800 | +0.00(+0.00%) |
Feb 15, 2002 | 6.080 | 6.350 | 6.080 | 6.190 | 1,478,600 | +0.14(+2.31%) |
Feb 14, 2002 | 6.750 | 6.780 | 6.000 | 6.050 | 1,593,400 | -0.62(-9.30%) |
Feb 13, 2002 | 6.550 | 6.750 | 6.530 | 6.670 | 811,500 | +0.17(+2.62%) |
Feb 12, 2002 | 6.580 | 6.730 | 6.460 | 6.500 | 557,000 | -0.23(-3.42%) |
Feb 11, 2002 | 6.590 | 6.750 | 6.350 | 6.730 | 852,300 | +0.26(+4.02%) |
Feb 08, 2002 | 6.250 | 6.490 | 6.180 | 6.470 | 742,800 | +0.34(+5.55%) |
Feb 07, 2002 | 6.240 | 6.450 | 6.100 | 6.130 | 873,400 | -0.08(-1.29%) |
Feb 06, 2002 | 6.550 | 6.650 | 6.150 | 6.210 | 1,049,100 | -0.34(-5.19%) |
Feb 05, 2002 | 6.700 | 6.750 | 6.320 | 6.550 | 1,199,200 | -0.20(-2.96%) |
Feb 04, 2002 | 7.045 | 7.150 | 6.720 | 6.750 | 987,200 | -0.36(-5.06%) |
Feb 01, 2002 | 7.150 | 7.280 | 7.020 | 7.110 | 827,800 | -0.07(-0.97%) |
Jan 31, 2002 | 7.430 | 7.530 | 7.130 | 7.180 | 985,600 | -0.21(-2.84%) |
Jan 30, 2002 | 7.510 | 7.520 | 7.050 | 7.390 | 1,290,500 | -0.07(-0.94%) |
Jan 29, 2002 | 7.730 | 7.800 | 7.450 | 7.460 | 960,100 | -0.22(-2.86%) |
Jan 28, 2002 | 7.670 | 7.730 | 7.510 | 7.680 | 957,600 | +0.05(+0.66%) |
Jan 25, 2002 | 7.660 | 7.750 | 7.550 | 7.630 | 891,100 | -0.06(-0.78%) |
Jan 24, 2002 | 7.810 | 8.100 | 7.650 | 7.690 | 1,175,100 | -0.05(-0.65%) |
Jan 23, 2002 | 7.600 | 7.830 | 7.490 | 7.740 | 1,278,200 | +0.24(+3.20%) |
Jan 22, 2002 | 7.900 | 7.980 | 7.500 | 7.500 | 1,549,200 | -0.30(-3.85%) |
Jan 21, 2002 | 7.700 | 8.100 | 7.680 | 7.800 | 1,612,700 | +0.00(+0.00%) |
Jan 18, 2002 | 7.700 | 8.100 | 7.680 | 7.800 | 1,601,600 | -0.32(-3.94%) |
Jan 17, 2002 | 8.280 | 8.370 | 8.050 | 8.120 | 1,138,700 | +0.10(+1.25%) |
Jan 16, 2002 | 8.340 | 8.410 | 8.010 | 8.020 | 1,548,400 | -0.70(-8.03%) |
Jan 15, 2002 | 8.810 | 8.940 | 8.550 | 8.720 | 1,156,600 | -0.27(-3.00%) |
Jan 14, 2002 | 8.800 | 9.020 | 8.500 | 8.990 | 2,173,300 | +0.00(+0.00%) |
Jan 11, 2002 | 9.440 | 9.580 | 8.860 | 8.990 | 6,654,800 | +0.40(+4.66%) |