Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.547 | 7.575 | 7.456 | 7.479 | 1,354,343 | +0.00(+0.00%) |
Mar 28, 2002 | 7.547 | 7.575 | 7.456 | 7.479 | 1,354,343 | -0.14(-1.85%) |
Mar 27, 2002 | 7.354 | 7.620 | 7.326 | 7.620 | 446,671 | +0.27(+3.69%) |
Mar 26, 2002 | 7.224 | 7.411 | 7.224 | 7.349 | 1,267,308 | +0.22(+3.09%) |
Mar 25, 2002 | 7.321 | 7.332 | 7.094 | 7.128 | 177,784 | -0.12(-1.64%) |
Mar 22, 2002 | 7.377 | 7.411 | 7.241 | 7.247 | 414,298 | -0.22(-2.95%) |
Mar 21, 2002 | 7.535 | 7.535 | 7.439 | 7.468 | 1,373,979 | -0.06(-0.75%) |
Mar 20, 2002 | 7.728 | 7.728 | 7.462 | 7.524 | 2,199,392 | -0.16(-2.13%) |
Mar 19, 2002 | 7.739 | 7.745 | 7.631 | 7.688 | 870,522 | -0.10(-1.31%) |
Mar 18, 2002 | 7.999 | 7.999 | 7.722 | 7.790 | 1,208,401 | +0.06(+0.73%) |
Mar 15, 2002 | 7.660 | 7.767 | 7.603 | 7.733 | 417,483 | +0.05(+0.59%) |
Mar 14, 2002 | 7.688 | 7.705 | 7.626 | 7.688 | 569,970 | +0.06(+0.74%) |
Mar 13, 2002 | 7.745 | 7.745 | 7.614 | 7.631 | 523,799 | -0.03(-0.44%) |
Mar 12, 2002 | 7.349 | 7.665 | 7.349 | 7.665 | 1,745,645 | +0.33(+4.47%) |
Mar 11, 2002 | 7.462 | 7.462 | 7.270 | 7.338 | 430,219 | -0.07(-0.92%) |
Mar 08, 2002 | 7.422 | 7.462 | 7.326 | 7.405 | 20,396,524 | +0.07(+0.92%) |
Mar 07, 2002 | 7.439 | 7.456 | 7.213 | 7.338 | 1,810,390 | +0.02(+0.23%) |
Mar 06, 2002 | 7.434 | 7.434 | 7.241 | 7.321 | 1,821,004 | -0.31(-4.07%) |
Mar 05, 2002 | 8.055 | 8.055 | 7.524 | 7.631 | 369,189 | -0.28(-3.57%) |
Mar 04, 2002 | 7.863 | 7.914 | 7.631 | 7.914 | 1,589,089 | +0.03(+0.43%) |
Mar 01, 2002 | 7.745 | 7.880 | 7.677 | 7.880 | 1,987,113 | +0.16(+2.12%) |
Feb 28, 2002 | 7.631 | 7.745 | 7.575 | 7.716 | 2,793,775 | +0.08(+1.11%) |
Feb 27, 2002 | 7.462 | 7.631 | 7.354 | 7.631 | 455,162 | +0.33(+4.57%) |
Feb 26, 2002 | 7.405 | 7.405 | 7.298 | 7.298 | 199,012 | -0.11(-1.45%) |
Feb 25, 2002 | 7.236 | 7.405 | 7.219 | 7.405 | 238,814 | +0.28(+3.97%) |
Feb 22, 2002 | 7.094 | 7.128 | 6.953 | 7.123 | 208,387 | +0.15(+2.11%) |
Feb 21, 2002 | 6.970 | 7.004 | 6.919 | 6.976 | 35,026 | +0.08(+1.23%) |
Feb 20, 2002 | 6.806 | 6.930 | 6.693 | 6.891 | 87,034 | +0.11(+1.67%) |
Feb 19, 2002 | 6.840 | 6.868 | 6.778 | 6.778 | 369,543 | -0.09(-1.32%) |
Feb 18, 2002 | 6.784 | 6.897 | 6.784 | 6.868 | 85,265 | +0.00(+0.00%) |
Feb 15, 2002 | 6.784 | 6.897 | 6.784 | 6.868 | 85,265 | +0.01(+0.08%) |
Feb 14, 2002 | 6.625 | 6.863 | 6.614 | 6.863 | 389,179 | +0.08(+1.17%) |
Feb 13, 2002 | 6.591 | 6.784 | 6.591 | 6.784 | 23,881 | +0.27(+4.17%) |
Feb 12, 2002 | 6.507 | 6.563 | 6.507 | 6.512 | 84,027 | +0.01(+0.17%) |
Feb 11, 2002 | 6.557 | 6.557 | 6.501 | 6.501 | 2,653 | +0.05(+0.79%) |
Feb 08, 2002 | 6.529 | 6.529 | 6.450 | 6.450 | 2,476 | -0.05(-0.78%) |
Feb 07, 2002 | 6.557 | 6.557 | 6.456 | 6.501 | 19,105 | -0.06(-0.86%) |
Feb 06, 2002 | 6.518 | 6.614 | 6.518 | 6.557 | 8,137 | +0.05(+0.69%) |
Feb 05, 2002 | 6.523 | 6.523 | 6.512 | 6.512 | 3,007 | +0.06(+0.88%) |
Feb 04, 2002 | 6.540 | 7.066 | 6.377 | 6.456 | 19,282 | -0.08(-1.30%) |
Feb 01, 2002 | 6.501 | 6.608 | 6.501 | 6.540 | 6,722 | +0.01(+0.17%) |
Jan 31, 2002 | 6.546 | 6.546 | 6.529 | 6.529 | 6,899 | +0.03(+0.52%) |
Jan 30, 2002 | 6.557 | 6.557 | 6.314 | 6.495 | 35,203 | +0.00(+0.00%) |
Jan 29, 2002 | 6.721 | 6.721 | 6.393 | 6.495 | 26,004 | -0.18(-2.63%) |
Jan 28, 2002 | 6.637 | 6.670 | 6.625 | 6.670 | 1,415 | -0.10(-1.50%) |
Jan 25, 2002 | 6.642 | 6.778 | 6.620 | 6.772 | 35,910 | +0.02(+0.33%) |
Jan 24, 2002 | 6.784 | 6.800 | 6.750 | 6.750 | 19,282 | -0.02(-0.25%) |
Jan 23, 2002 | 6.784 | 6.784 | 6.750 | 6.767 | 14,505 | -0.02(-0.33%) |
Jan 22, 2002 | 6.834 | 6.834 | 6.789 | 6.789 | 884 | -0.16(-2.28%) |
Jan 21, 2002 | 6.902 | 6.953 | 6.902 | 6.947 | 8,137 | +0.00(+0.00%) |
Jan 18, 2002 | 6.902 | 6.953 | 6.902 | 6.947 | 8,137 | +0.08(+1.24%) |
Jan 17, 2002 | 6.925 | 6.925 | 6.744 | 6.863 | 1,835,864 | +0.15(+2.27%) |
Jan 16, 2002 | 6.682 | 6.789 | 6.682 | 6.710 | 61,737 | +0.07(+1.02%) |
Jan 15, 2002 | 6.784 | 6.784 | 6.642 | 6.642 | 10,083 | +0.03(+0.43%) |
Jan 14, 2002 | 6.670 | 6.761 | 6.614 | 6.614 | 75,536 | -0.35(-5.03%) |
Jan 11, 2002 | 7.066 | 7.066 | 6.834 | 6.964 | 168,231 | +0.23(+3.44%) |