Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.226 | 9.310 | 8.970 | 9.107 | 2,034,055 | +0.00(+0.00%) |
Mar 28, 2002 | 9.226 | 9.310 | 8.970 | 9.107 | 2,010,226 | -0.12(-1.30%) |
Mar 27, 2002 | 9.442 | 9.442 | 9.088 | 9.226 | 3,211,452 | -0.09(-0.97%) |
Mar 26, 2002 | 8.823 | 9.335 | 8.823 | 9.316 | 2,723,432 | +0.55(+6.22%) |
Mar 25, 2002 | 9.337 | 9.379 | 8.764 | 8.771 | 4,072,876 | -0.31(-3.37%) |
Mar 22, 2002 | 8.624 | 9.157 | 8.467 | 9.077 | 3,970,172 | +0.58(+6.81%) |
Mar 21, 2002 | 8.697 | 8.907 | 8.248 | 8.498 | 5,545,755 | -0.20(-2.29%) |
Mar 20, 2002 | 9.054 | 9.107 | 8.649 | 8.697 | 2,522,314 | -0.21(-2.38%) |
Mar 19, 2002 | 8.781 | 9.075 | 8.561 | 8.909 | 2,124,844 | +0.15(+1.70%) |
Mar 18, 2002 | 8.981 | 9.065 | 8.634 | 8.760 | 1,598,935 | -0.21(-2.32%) |
Mar 15, 2002 | 9.054 | 9.056 | 8.813 | 8.968 | 1,864,868 | -0.10(-1.06%) |
Mar 14, 2002 | 9.337 | 9.369 | 9.062 | 9.065 | 1,387,808 | -0.27(-2.92%) |
Mar 13, 2002 | 9.453 | 9.650 | 9.337 | 9.337 | 1,145,228 | -0.16(-1.70%) |
Mar 12, 2002 | 9.243 | 9.606 | 9.153 | 9.499 | 1,010,593 | +0.11(+1.18%) |
Mar 11, 2002 | 9.228 | 9.493 | 9.023 | 9.388 | 1,720,225 | +0.16(+1.73%) |
Mar 08, 2002 | 9.495 | 9.547 | 9.086 | 9.228 | 1,846,281 | -0.10(-1.12%) |
Mar 07, 2002 | 9.543 | 9.642 | 9.232 | 9.333 | 1,451,671 | -0.15(-1.61%) |
Mar 06, 2002 | 9.222 | 9.621 | 9.113 | 9.486 | 1,947,555 | +0.29(+3.10%) |
Mar 05, 2002 | 9.272 | 9.547 | 9.127 | 9.201 | 2,126,512 | -0.28(-2.97%) |
Mar 04, 2002 | 9.484 | 9.803 | 9.308 | 9.482 | 2,383,628 | +0.13(+1.41%) |
Mar 01, 2002 | 9.107 | 9.379 | 9.012 | 9.350 | 1,357,545 | +0.19(+2.08%) |
Feb 28, 2002 | 9.065 | 9.304 | 9.002 | 9.159 | 1,430,463 | +0.15(+1.63%) |
Feb 27, 2002 | 8.981 | 9.316 | 8.746 | 9.012 | 1,673,282 | +0.03(+0.35%) |
Feb 26, 2002 | 9.033 | 9.232 | 8.960 | 8.981 | 1,409,493 | +0.20(+2.29%) |
Feb 25, 2002 | 8.446 | 8.830 | 8.414 | 8.779 | 1,348,729 | +0.37(+4.44%) |
Feb 22, 2002 | 8.498 | 8.500 | 8.259 | 8.406 | 1,204,801 | -0.13(-1.57%) |
Feb 21, 2002 | 8.383 | 8.702 | 8.271 | 8.540 | 961,982 | +0.10(+1.24%) |
Feb 20, 2002 | 8.546 | 8.592 | 8.158 | 8.435 | 1,407,587 | -0.11(-1.28%) |
Feb 19, 2002 | 8.708 | 8.802 | 8.498 | 8.544 | 876,912 | -0.12(-1.40%) |
Feb 18, 2002 | 8.750 | 8.781 | 8.624 | 8.666 | 914,562 | +0.00(+0.00%) |
Feb 15, 2002 | 8.750 | 8.781 | 8.624 | 8.666 | 914,562 | -0.08(-0.94%) |
Feb 14, 2002 | 8.710 | 8.880 | 8.710 | 8.748 | 457,042 | +0.04(+0.46%) |
Feb 13, 2002 | 8.746 | 8.905 | 8.660 | 8.708 | 548,308 | -0.04(-0.43%) |
Feb 12, 2002 | 8.603 | 8.802 | 8.569 | 8.746 | 643,148 | +0.12(+1.34%) |
Feb 11, 2002 | 8.383 | 8.691 | 8.311 | 8.630 | 1,368,983 | +0.30(+3.60%) |
Feb 08, 2002 | 8.330 | 8.483 | 8.242 | 8.330 | 1,305,836 | +0.00(+0.05%) |
Feb 07, 2002 | 8.553 | 8.603 | 8.301 | 8.326 | 1,686,864 | -0.23(-2.65%) |
Feb 06, 2002 | 8.792 | 8.918 | 8.553 | 8.553 | 1,090,897 | -0.29(-3.27%) |
Feb 05, 2002 | 8.981 | 8.983 | 8.666 | 8.842 | 1,259,846 | -0.19(-2.07%) |
Feb 04, 2002 | 8.865 | 9.075 | 8.823 | 9.029 | 1,351,112 | +0.12(+1.29%) |
Feb 01, 2002 | 9.023 | 9.094 | 8.792 | 8.913 | 1,202,180 | -0.12(-1.35%) |
Jan 31, 2002 | 9.079 | 9.159 | 8.926 | 9.035 | 1,178,350 | -0.04(-0.49%) |
Jan 30, 2002 | 9.023 | 9.132 | 8.855 | 9.079 | 2,259,955 | +0.09(+0.96%) |
Jan 29, 2002 | 8.960 | 9.148 | 8.811 | 8.993 | 2,279,257 | +0.09(+0.97%) |
Jan 28, 2002 | 8.687 | 8.907 | 8.672 | 8.907 | 1,298,211 | +0.21(+2.46%) |
Jan 25, 2002 | 8.597 | 8.773 | 8.597 | 8.693 | 1,462,394 | +0.08(+0.88%) |
Jan 24, 2002 | 8.586 | 8.670 | 8.498 | 8.618 | 1,656,363 | +0.25(+2.93%) |
Jan 23, 2002 | 8.550 | 8.550 | 8.122 | 8.372 | 2,246,134 | -0.08(-0.94%) |
Jan 22, 2002 | 8.488 | 8.590 | 8.393 | 8.452 | 1,316,083 | +0.16(+1.92%) |
Jan 21, 2002 | 8.236 | 8.315 | 8.143 | 8.292 | 834,496 | +0.00(+0.00%) |
Jan 18, 2002 | 8.236 | 8.315 | 8.143 | 8.292 | 834,496 | +0.06(+0.69%) |
Jan 17, 2002 | 8.122 | 8.236 | 8.089 | 8.236 | 811,858 | +0.15(+1.82%) |
Jan 16, 2002 | 8.162 | 8.206 | 7.984 | 8.089 | 1,123,543 | -0.07(-0.90%) |
Jan 15, 2002 | 8.026 | 8.181 | 8.011 | 8.162 | 1,047,290 | +0.14(+1.70%) |
Jan 14, 2002 | 7.967 | 8.110 | 7.791 | 8.026 | 1,291,777 | +0.12(+1.49%) |
Jan 11, 2002 | 8.120 | 8.120 | 7.795 | 7.908 | 1,979,486 | -0.19(-2.33%) |