Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.366 | 8.603 | 8.347 | 8.598 | 1,274,087 | +0.00(+0.00%) |
Mar 28, 2002 | 8.366 | 8.603 | 8.347 | 8.598 | 1,274,087 | +0.28(+3.42%) |
Mar 27, 2002 | 8.159 | 8.326 | 8.117 | 8.314 | 602,269 | +0.13(+1.64%) |
Mar 26, 2002 | 8.159 | 8.222 | 8.103 | 8.180 | 1,103,205 | +0.10(+1.24%) |
Mar 25, 2002 | 8.149 | 8.159 | 8.075 | 8.080 | 1,424,177 | -0.08(-0.97%) |
Mar 22, 2002 | 8.201 | 8.251 | 8.149 | 8.159 | 1,001,871 | -0.01(-0.18%) |
Mar 21, 2002 | 8.260 | 8.283 | 8.149 | 8.174 | 1,441,862 | -0.17(-2.03%) |
Mar 20, 2002 | 8.546 | 8.567 | 8.331 | 8.343 | 649,352 | -0.19(-2.18%) |
Mar 19, 2002 | 8.379 | 8.575 | 8.379 | 8.529 | 776,497 | +0.20(+2.44%) |
Mar 18, 2002 | 8.368 | 8.442 | 8.268 | 8.326 | 515,753 | -0.04(-0.50%) |
Mar 15, 2002 | 8.462 | 8.515 | 8.347 | 8.368 | 1,080,978 | -0.02(-0.25%) |
Mar 14, 2002 | 8.201 | 8.421 | 8.195 | 8.389 | 1,281,018 | +0.20(+2.43%) |
Mar 13, 2002 | 8.140 | 8.228 | 8.057 | 8.191 | 1,180,640 | +0.05(+0.62%) |
Mar 12, 2002 | 8.107 | 8.153 | 7.919 | 8.140 | 1,497,070 | -0.02(-0.23%) |
Mar 11, 2002 | 8.249 | 8.347 | 8.159 | 8.159 | 1,672,254 | -0.14(-1.71%) |
Mar 08, 2002 | 8.073 | 8.362 | 8.073 | 8.301 | 1,141,922 | +0.28(+3.49%) |
Mar 07, 2002 | 8.165 | 8.176 | 7.937 | 8.021 | 537,741 | -0.14(-1.74%) |
Mar 06, 2002 | 8.149 | 8.232 | 7.937 | 8.163 | 1,147,180 | +0.04(+0.46%) |
Mar 05, 2002 | 7.845 | 8.178 | 7.824 | 8.126 | 1,872,533 | +0.37(+4.83%) |
Mar 04, 2002 | 7.762 | 7.793 | 7.724 | 7.751 | 3,082,570 | +0.01(+0.14%) |
Mar 01, 2002 | 7.793 | 7.856 | 7.720 | 7.741 | 1,817,086 | +0.00(+0.00%) |
Feb 28, 2002 | 7.806 | 7.845 | 7.724 | 7.741 | 1,543,197 | -0.01(-0.16%) |
Feb 27, 2002 | 7.824 | 7.912 | 7.739 | 7.753 | 1,118,262 | -0.02(-0.27%) |
Feb 26, 2002 | 7.741 | 7.856 | 7.741 | 7.774 | 580,043 | -0.01(-0.13%) |
Feb 25, 2002 | 7.912 | 7.919 | 7.760 | 7.785 | 744,950 | -0.11(-1.43%) |
Feb 22, 2002 | 7.743 | 7.975 | 7.720 | 7.898 | 591,754 | +0.15(+2.00%) |
Feb 21, 2002 | 7.990 | 8.065 | 7.741 | 7.743 | 595,339 | -0.19(-2.45%) |
Feb 20, 2002 | 7.795 | 8.042 | 7.795 | 7.937 | 757,856 | +0.19(+2.51%) |
Feb 19, 2002 | 7.866 | 7.912 | 7.741 | 7.743 | 891,455 | -0.04(-0.48%) |
Feb 18, 2002 | 7.667 | 7.854 | 7.490 | 7.780 | 2,906,430 | +0.00(+0.00%) |
Feb 15, 2002 | 7.667 | 7.854 | 7.490 | 7.780 | 2,906,430 | +0.11(+1.47%) |
Feb 14, 2002 | 8.006 | 8.023 | 7.667 | 7.667 | 2,353,154 | -0.29(-3.60%) |
Feb 13, 2002 | 7.971 | 8.119 | 7.902 | 7.954 | 18,044,198 | -0.06(-0.71%) |
Feb 12, 2002 | 8.312 | 8.312 | 7.973 | 8.011 | 2,522,841 | -0.30(-3.60%) |
Feb 11, 2002 | 8.285 | 8.366 | 8.170 | 8.310 | 781,277 | -0.03(-0.33%) |
Feb 08, 2002 | 8.159 | 8.366 | 8.159 | 8.337 | 817,605 | +0.14(+1.66%) |
Feb 07, 2002 | 8.400 | 8.544 | 8.182 | 8.201 | 1,336,943 | -0.20(-2.39%) |
Feb 06, 2002 | 8.347 | 8.544 | 8.306 | 8.402 | 1,877,791 | -0.01(-0.07%) |
Feb 05, 2002 | 8.055 | 8.456 | 8.013 | 8.408 | 1,777,652 | +0.54(+6.92%) |
Feb 04, 2002 | 7.939 | 7.965 | 7.762 | 7.864 | 1,286,993 | -0.04(-0.48%) |
Feb 01, 2002 | 7.866 | 7.929 | 7.845 | 7.902 | 1,093,645 | +0.05(+0.67%) |
Jan 31, 2002 | 7.824 | 7.887 | 7.699 | 7.849 | 2,124,435 | +0.03(+0.35%) |
Jan 30, 2002 | 7.925 | 7.979 | 7.626 | 7.822 | 1,846,961 | -0.10(-1.22%) |
Jan 29, 2002 | 8.153 | 8.159 | 7.847 | 7.919 | 1,035,330 | -0.23(-2.87%) |
Jan 28, 2002 | 8.368 | 8.389 | 8.113 | 8.153 | 1,208,124 | -0.22(-2.62%) |
Jan 25, 2002 | 8.366 | 8.454 | 8.264 | 8.373 | 648,396 | +0.01(+0.08%) |
Jan 24, 2002 | 8.312 | 8.368 | 8.232 | 8.366 | 743,038 | +0.08(+0.91%) |
Jan 23, 2002 | 8.314 | 8.343 | 8.266 | 8.291 | 840,548 | -0.02(-0.28%) |
Jan 22, 2002 | 8.354 | 8.379 | 8.295 | 8.314 | 429,714 | -0.03(-0.40%) |
Jan 21, 2002 | 8.306 | 8.358 | 8.272 | 8.347 | 586,018 | +0.00(+0.00%) |
Jan 18, 2002 | 8.306 | 8.358 | 8.272 | 8.347 | 586,018 | -0.00(-0.05%) |
Jan 17, 2002 | 8.337 | 8.360 | 8.222 | 8.352 | 732,522 | +0.02(+0.28%) |
Jan 16, 2002 | 8.337 | 8.360 | 8.274 | 8.329 | 441,664 | -0.03(-0.30%) |
Jan 15, 2002 | 8.379 | 8.421 | 8.276 | 8.354 | 631,188 | -0.03(-0.30%) |
Jan 14, 2002 | 8.295 | 8.431 | 8.222 | 8.379 | 1,098,186 | +0.03(+0.38%) |
Jan 11, 2002 | 8.366 | 8.368 | 8.264 | 8.347 | 1,441,145 | -0.02(-0.23%) |