Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.661 | 8.930 | 8.649 | 8.930 | 17,230 | +0.00(+0.00%) |
Mar 28, 2002 | 8.661 | 8.930 | 8.649 | 8.930 | 17,230 | +0.10(+1.16%) |
Mar 27, 2002 | 8.510 | 8.827 | 8.510 | 8.827 | 33,467 | +0.32(+3.72%) |
Mar 26, 2002 | 8.510 | 8.510 | 8.510 | 8.510 | 1,656 | +0.06(+0.66%) |
Mar 25, 2002 | 8.608 | 8.670 | 8.454 | 8.454 | 4,970 | -0.19(-2.21%) |
Mar 22, 2002 | 8.646 | 8.646 | 8.646 | 8.646 | 331 | +0.04(+0.42%) |
Mar 21, 2002 | 8.447 | 8.610 | 8.447 | 8.610 | 15,242 | +0.17(+1.97%) |
Mar 20, 2002 | 8.450 | 8.450 | 8.399 | 8.444 | 15,905 | -0.01(-0.07%) |
Mar 19, 2002 | 8.420 | 8.450 | 8.390 | 8.450 | 42,745 | +0.03(+0.36%) |
Mar 18, 2002 | 8.359 | 8.420 | 8.359 | 8.420 | 11,266 | +0.06(+0.72%) |
Mar 15, 2002 | 8.506 | 8.507 | 8.299 | 8.359 | 2,319 | -0.14(-1.60%) |
Mar 14, 2002 | 8.251 | 8.495 | 8.193 | 8.495 | 29,159 | +0.20(+2.36%) |
Mar 13, 2002 | 8.178 | 8.299 | 8.178 | 8.299 | 21,538 | +0.02(+0.18%) |
Mar 12, 2002 | 8.178 | 8.299 | 8.178 | 8.284 | 9,940 | +0.06(+0.73%) |
Mar 11, 2002 | 8.223 | 8.224 | 8.181 | 8.224 | 3,313 | -0.04(-0.51%) |
Mar 08, 2002 | 8.206 | 8.266 | 8.206 | 8.266 | 1,325 | -0.03(-0.36%) |
Mar 07, 2002 | 8.296 | 8.296 | 8.178 | 8.296 | 106,367 | +0.00(+0.00%) |
Mar 06, 2002 | 8.296 | 8.296 | 8.296 | 8.296 | 5,633 | +0.01(+0.11%) |
Mar 05, 2002 | 8.148 | 8.296 | 8.148 | 8.287 | 18,224 | +0.06(+0.77%) |
Mar 04, 2002 | 8.209 | 8.254 | 8.178 | 8.224 | 11,597 | +0.04(+0.55%) |
Mar 01, 2002 | 8.148 | 8.239 | 8.148 | 8.179 | 6,958 | +0.02(+0.19%) |
Feb 28, 2002 | 8.148 | 8.163 | 8.106 | 8.163 | 14,248 | +0.16(+1.96%) |
Feb 27, 2002 | 8.118 | 8.145 | 8.006 | 8.006 | 27,834 | -0.14(-1.74%) |
Feb 26, 2002 | 8.103 | 8.148 | 8.103 | 8.148 | 20,544 | +0.03(+0.37%) |
Feb 25, 2002 | 8.118 | 8.118 | 8.015 | 8.118 | 9,609 | +0.00(+0.00%) |
Feb 22, 2002 | 8.118 | 8.118 | 8.118 | 8.118 | 1,656 | +0.00(+0.00%) |
Feb 21, 2002 | 8.144 | 8.269 | 8.118 | 8.118 | 89,467 | -0.03(-0.37%) |
Feb 20, 2002 | 8.062 | 8.148 | 8.058 | 8.148 | 5,301 | +0.06(+0.75%) |
Feb 19, 2002 | 8.088 | 8.088 | 8.088 | 8.088 | 3,313 | -0.06(-0.74%) |
Feb 18, 2002 | 8.027 | 8.148 | 8.027 | 8.148 | 5,964 | +0.00(+0.00%) |
Feb 15, 2002 | 8.027 | 8.148 | 8.027 | 8.148 | 5,964 | +0.06(+0.75%) |
Feb 14, 2002 | 8.088 | 8.088 | 8.088 | 8.088 | 331 | +0.00(+0.00%) |
Feb 13, 2002 | 8.015 | 8.088 | 8.012 | 8.088 | 5,301 | -0.06(-0.70%) |
Feb 12, 2002 | 8.145 | 8.145 | 8.145 | 8.145 | 331 | +0.12(+1.47%) |
Feb 11, 2002 | 8.027 | 8.027 | 8.006 | 8.027 | 1,656 | -0.12(-1.48%) |
Feb 08, 2002 | 8.148 | 8.148 | 8.148 | 8.148 | 1,988 | +0.10(+1.20%) |
Feb 07, 2002 | 7.910 | 8.299 | 7.910 | 8.052 | 40,426 | +0.12(+1.52%) |
Feb 06, 2002 | 7.997 | 7.997 | 7.931 | 7.931 | 4,970 | -0.11(-1.39%) |
Feb 05, 2002 | 8.043 | 8.061 | 8.043 | 8.043 | 3,313 | -0.06(-0.78%) |
Feb 04, 2002 | 8.106 | 8.106 | 8.058 | 8.106 | 24,520 | -0.04(-0.52%) |
Feb 01, 2002 | 8.043 | 8.148 | 8.043 | 8.148 | 2,982 | +0.03(+0.33%) |
Jan 31, 2002 | 8.012 | 8.121 | 7.997 | 8.121 | 42,745 | +0.09(+1.13%) |
Jan 30, 2002 | 8.088 | 8.088 | 8.012 | 8.030 | 13,254 | -0.03(-0.34%) |
Jan 29, 2002 | 8.088 | 8.088 | 7.997 | 8.058 | 144,474 | -0.03(-0.37%) |
Jan 28, 2002 | 8.118 | 8.148 | 8.088 | 8.088 | 60,639 | -0.05(-0.56%) |
Jan 25, 2002 | 8.118 | 8.133 | 8.118 | 8.133 | 2,650 | -0.07(-0.88%) |
Jan 24, 2002 | 8.133 | 8.206 | 8.133 | 8.206 | 1,988 | +0.07(+0.89%) |
Jan 23, 2002 | 8.133 | 8.133 | 8.133 | 8.133 | 6,958 | -0.02(-0.19%) |
Jan 22, 2002 | 8.118 | 8.148 | 8.118 | 8.148 | 7,621 | +0.00(+0.04%) |
Jan 21, 2002 | 8.145 | 8.145 | 8.145 | 8.145 | 662 | +0.00(+0.00%) |
Jan 18, 2002 | 8.145 | 8.145 | 8.145 | 8.145 | 662 | +0.00(+0.00%) |
Jan 17, 2002 | 7.907 | 8.145 | 7.907 | 8.145 | 11,929 | +0.21(+2.62%) |
Jan 16, 2002 | 7.907 | 7.967 | 7.889 | 7.937 | 39,100 | +0.03(+0.38%) |
Jan 15, 2002 | 7.910 | 7.910 | 7.907 | 7.907 | 2,319 | +0.00(+0.00%) |
Jan 14, 2002 | 7.907 | 7.907 | 7.907 | 7.907 | 0 | +0.00(+0.00%) |
Jan 11, 2002 | 7.907 | 7.907 | 7.907 | 7.907 | 331 | +0.01(+0.08%) |