Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.562 | 8.827 | 8.550 | 8.827 | 17,431 | +0.00(+0.00%) |
Mar 28, 2002 | 8.562 | 8.827 | 8.550 | 8.827 | 17,431 | +0.10(+1.16%) |
Mar 27, 2002 | 8.412 | 8.726 | 8.412 | 8.726 | 33,856 | +0.31(+3.72%) |
Mar 26, 2002 | 8.412 | 8.412 | 8.412 | 8.412 | 1,676 | +0.06(+0.66%) |
Mar 25, 2002 | 8.509 | 8.571 | 8.357 | 8.357 | 5,028 | -0.19(-2.21%) |
Mar 22, 2002 | 8.546 | 8.546 | 8.546 | 8.546 | 335 | +0.04(+0.42%) |
Mar 21, 2002 | 8.350 | 8.511 | 8.350 | 8.511 | 15,419 | +0.16(+1.97%) |
Mar 20, 2002 | 8.353 | 8.353 | 8.302 | 8.347 | 16,090 | -0.01(-0.07%) |
Mar 19, 2002 | 8.323 | 8.353 | 8.293 | 8.353 | 43,242 | +0.03(+0.36%) |
Mar 18, 2002 | 8.263 | 8.323 | 8.263 | 8.323 | 11,397 | +0.06(+0.72%) |
Mar 15, 2002 | 8.408 | 8.409 | 8.204 | 8.263 | 2,346 | -0.13(-1.60%) |
Mar 14, 2002 | 8.157 | 8.398 | 8.099 | 8.398 | 29,499 | +0.19(+2.36%) |
Mar 13, 2002 | 8.084 | 8.204 | 8.084 | 8.204 | 21,789 | +0.01(+0.18%) |
Mar 12, 2002 | 8.084 | 8.204 | 8.084 | 8.189 | 10,056 | +0.06(+0.73%) |
Mar 11, 2002 | 8.129 | 8.129 | 8.087 | 8.129 | 3,352 | -0.04(-0.51%) |
Mar 08, 2002 | 8.111 | 8.171 | 8.111 | 8.171 | 1,340 | -0.03(-0.36%) |
Mar 07, 2002 | 8.201 | 8.201 | 8.084 | 8.201 | 107,604 | +0.00(+0.00%) |
Mar 06, 2002 | 8.201 | 8.201 | 8.201 | 8.201 | 5,698 | +0.01(+0.11%) |
Mar 05, 2002 | 8.054 | 8.201 | 8.054 | 8.192 | 18,436 | +0.06(+0.77%) |
Mar 04, 2002 | 8.114 | 8.159 | 8.084 | 8.129 | 11,732 | +0.04(+0.55%) |
Mar 01, 2002 | 8.054 | 8.144 | 8.054 | 8.085 | 7,039 | +0.02(+0.19%) |
Feb 28, 2002 | 8.054 | 8.069 | 8.013 | 8.069 | 14,414 | +0.16(+1.96%) |
Feb 27, 2002 | 8.025 | 8.052 | 7.914 | 7.914 | 28,158 | -0.14(-1.74%) |
Feb 26, 2002 | 8.010 | 8.054 | 8.010 | 8.054 | 20,783 | +0.03(+0.37%) |
Feb 25, 2002 | 8.025 | 8.025 | 7.923 | 8.025 | 9,721 | +0.00(+0.00%) |
Feb 22, 2002 | 8.025 | 8.025 | 8.025 | 8.025 | 1,676 | +0.00(+0.00%) |
Feb 21, 2002 | 8.050 | 8.174 | 8.025 | 8.025 | 90,508 | -0.03(-0.37%) |
Feb 20, 2002 | 7.969 | 8.054 | 7.965 | 8.054 | 5,363 | +0.06(+0.75%) |
Feb 19, 2002 | 7.995 | 7.995 | 7.995 | 7.995 | 3,352 | -0.06(-0.74%) |
Feb 18, 2002 | 7.935 | 8.054 | 7.935 | 8.054 | 6,033 | +0.00(+0.00%) |
Feb 15, 2002 | 7.935 | 8.054 | 7.935 | 8.054 | 6,033 | +0.06(+0.75%) |
Feb 14, 2002 | 7.995 | 7.995 | 7.995 | 7.995 | 335 | +0.00(+0.00%) |
Feb 13, 2002 | 7.923 | 7.995 | 7.920 | 7.995 | 5,363 | -0.06(-0.70%) |
Feb 12, 2002 | 8.052 | 8.052 | 8.052 | 8.052 | 335 | +0.12(+1.47%) |
Feb 11, 2002 | 7.935 | 7.935 | 7.914 | 7.935 | 1,676 | -0.12(-1.48%) |
Feb 08, 2002 | 8.054 | 8.054 | 8.054 | 8.054 | 2,011 | +0.10(+1.20%) |
Feb 07, 2002 | 7.819 | 8.204 | 7.819 | 7.959 | 40,896 | +0.12(+1.52%) |
Feb 06, 2002 | 7.905 | 7.905 | 7.840 | 7.840 | 5,028 | -0.11(-1.39%) |
Feb 05, 2002 | 7.950 | 7.968 | 7.950 | 7.950 | 3,352 | -0.06(-0.78%) |
Feb 04, 2002 | 8.013 | 8.013 | 7.965 | 8.013 | 24,806 | -0.04(-0.52%) |
Feb 01, 2002 | 7.950 | 8.054 | 7.950 | 8.054 | 3,016 | +0.03(+0.33%) |
Jan 31, 2002 | 7.920 | 8.028 | 7.905 | 8.028 | 43,242 | +0.09(+1.13%) |
Jan 30, 2002 | 7.995 | 7.995 | 7.920 | 7.938 | 13,408 | -0.03(-0.34%) |
Jan 29, 2002 | 7.995 | 7.995 | 7.905 | 7.965 | 146,154 | -0.03(-0.37%) |
Jan 28, 2002 | 8.025 | 8.054 | 7.995 | 7.995 | 61,344 | -0.04(-0.56%) |
Jan 25, 2002 | 8.025 | 8.040 | 8.025 | 8.040 | 2,681 | -0.07(-0.88%) |
Jan 24, 2002 | 8.040 | 8.111 | 8.040 | 8.111 | 2,011 | +0.07(+0.89%) |
Jan 23, 2002 | 8.040 | 8.040 | 8.040 | 8.040 | 7,039 | -0.01(-0.19%) |
Jan 22, 2002 | 8.025 | 8.054 | 8.025 | 8.054 | 7,709 | +0.00(+0.04%) |
Jan 21, 2002 | 8.052 | 8.052 | 8.052 | 8.052 | 670 | +0.00(+0.00%) |
Jan 18, 2002 | 8.052 | 8.052 | 8.052 | 8.052 | 670 | +0.00(+0.00%) |
Jan 17, 2002 | 7.816 | 8.052 | 7.816 | 8.052 | 12,067 | +0.21(+2.62%) |
Jan 16, 2002 | 7.816 | 7.875 | 7.798 | 7.846 | 39,555 | +0.03(+0.38%) |
Jan 15, 2002 | 7.819 | 7.819 | 7.816 | 7.816 | 2,346 | +0.00(+0.00%) |
Jan 14, 2002 | 7.816 | 7.816 | 7.816 | 7.816 | 0 | +0.00(+0.00%) |
Jan 11, 2002 | 7.816 | 7.816 | 7.816 | 7.816 | 335 | +0.01(+0.08%) |