Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.519 | 7.519 | 7.400 | 7.421 | 275,742 | +0.00(+0.00%) |
Mar 28, 2002 | 7.519 | 7.519 | 7.400 | 7.421 | 275,742 | -0.10(-1.29%) |
Mar 27, 2002 | 7.335 | 7.527 | 7.335 | 7.519 | 303,193 | +0.16(+2.18%) |
Mar 26, 2002 | 7.189 | 7.368 | 7.189 | 7.358 | 188,454 | +0.14(+2.00%) |
Mar 25, 2002 | 7.254 | 7.311 | 7.115 | 7.214 | 615,948 | -0.08(-1.11%) |
Mar 22, 2002 | 7.425 | 7.439 | 7.295 | 7.295 | 381,844 | -0.08(-1.03%) |
Mar 21, 2002 | 7.076 | 7.376 | 7.076 | 7.371 | 972,501 | +0.32(+4.60%) |
Mar 20, 2002 | 7.452 | 7.452 | 6.898 | 7.047 | 1,957,956 | -0.41(-5.44%) |
Mar 19, 2002 | 7.619 | 7.632 | 7.392 | 7.452 | 960,472 | -0.31(-4.05%) |
Mar 18, 2002 | 7.627 | 7.767 | 7.621 | 7.767 | 369,198 | +0.10(+1.29%) |
Mar 15, 2002 | 7.583 | 7.692 | 7.583 | 7.668 | 394,490 | +0.08(+1.05%) |
Mar 14, 2002 | 7.603 | 7.668 | 7.559 | 7.588 | 455,252 | -0.01(-0.19%) |
Mar 13, 2002 | 7.668 | 7.668 | 7.538 | 7.603 | 313,371 | -0.08(-1.10%) |
Mar 12, 2002 | 7.651 | 7.784 | 7.635 | 7.687 | 246,749 | +0.02(+0.32%) |
Mar 11, 2002 | 7.579 | 7.694 | 7.566 | 7.663 | 540,998 | +0.09(+1.13%) |
Mar 08, 2002 | 7.666 | 7.692 | 7.519 | 7.577 | 269,573 | -0.05(-0.64%) |
Mar 07, 2002 | 7.700 | 7.715 | 7.619 | 7.626 | 20,480,200 | -0.09(-1.18%) |
Mar 06, 2002 | 7.651 | 7.720 | 7.643 | 7.716 | 197,707 | +0.08(+1.10%) |
Mar 05, 2002 | 7.754 | 7.754 | 7.570 | 7.632 | 330,027 | -0.13(-1.71%) |
Mar 04, 2002 | 7.739 | 7.781 | 7.711 | 7.765 | 305,969 | +0.03(+0.34%) |
Mar 01, 2002 | 7.609 | 7.754 | 7.595 | 7.739 | 339,280 | +0.12(+1.55%) |
Feb 28, 2002 | 7.651 | 7.651 | 7.603 | 7.621 | 569,065 | -0.04(-0.53%) |
Feb 27, 2002 | 7.553 | 7.661 | 7.553 | 7.661 | 462,346 | +0.15(+1.99%) |
Feb 26, 2002 | 7.306 | 7.522 | 7.305 | 7.512 | 341,131 | +0.21(+2.82%) |
Feb 25, 2002 | 7.339 | 7.358 | 7.254 | 7.306 | 437,054 | -0.02(-0.31%) |
Feb 22, 2002 | 7.376 | 7.376 | 7.269 | 7.329 | 414,230 | -0.07(-0.92%) |
Feb 21, 2002 | 7.546 | 7.554 | 7.376 | 7.397 | 400,350 | -0.10(-1.34%) |
Feb 20, 2002 | 7.506 | 7.506 | 7.382 | 7.497 | 485,479 | +0.00(+0.02%) |
Feb 19, 2002 | 7.765 | 7.765 | 7.405 | 7.496 | 362,721 | -0.27(-3.47%) |
Feb 18, 2002 | 7.822 | 7.841 | 7.741 | 7.765 | 209,120 | +0.00(+0.00%) |
Feb 15, 2002 | 7.822 | 7.841 | 7.741 | 7.765 | 209,120 | -0.07(-0.89%) |
Feb 14, 2002 | 7.942 | 7.942 | 7.796 | 7.835 | 508,303 | -0.11(-1.35%) |
Feb 13, 2002 | 7.835 | 7.942 | 7.835 | 7.942 | 291,781 | +0.12(+1.49%) |
Feb 12, 2002 | 7.814 | 7.898 | 7.784 | 7.825 | 621,500 | +0.05(+0.65%) |
Feb 11, 2002 | 7.746 | 7.814 | 7.716 | 7.775 | 579,244 | +0.02(+0.23%) |
Feb 08, 2002 | 7.619 | 7.757 | 7.619 | 7.757 | 426,259 | +0.12(+1.64%) |
Feb 07, 2002 | 7.621 | 7.656 | 7.587 | 7.632 | 25,754,468 | +0.02(+0.26%) |
Feb 06, 2002 | 7.651 | 7.655 | 7.587 | 7.613 | 1,090,015 | -0.02(-0.30%) |
Feb 05, 2002 | 7.664 | 7.674 | 7.587 | 7.635 | 166,864 | -0.03(-0.38%) |
Feb 04, 2002 | 7.705 | 7.763 | 7.655 | 7.664 | 461,729 | -0.03(-0.36%) |
Feb 01, 2002 | 7.700 | 7.742 | 7.635 | 7.692 | 584,796 | -0.02(-0.29%) |
Jan 31, 2002 | 7.660 | 7.716 | 7.630 | 7.715 | 638,464 | +0.08(+1.00%) |
Jan 30, 2002 | 7.546 | 7.658 | 7.465 | 7.639 | 333,111 | +0.10(+1.33%) |
Jan 29, 2002 | 7.635 | 7.664 | 7.431 | 7.538 | 353,776 | -0.10(-1.34%) |
Jan 28, 2002 | 7.733 | 7.814 | 7.609 | 7.640 | 735,930 | -0.09(-1.19%) |
Jan 25, 2002 | 7.546 | 7.781 | 7.510 | 7.733 | 407,136 | +0.23(+3.11%) |
Jan 24, 2002 | 7.271 | 7.507 | 7.246 | 7.499 | 402,818 | +0.22(+3.03%) |
Jan 23, 2002 | 7.076 | 7.292 | 7.076 | 7.279 | 290,547 | +0.23(+3.29%) |
Jan 22, 2002 | 6.890 | 7.076 | 6.890 | 7.047 | 673,934 | -0.01(-0.14%) |
Jan 21, 2002 | 7.157 | 7.214 | 6.987 | 7.057 | 731,920 | +0.00(+0.00%) |
Jan 18, 2002 | 7.157 | 7.214 | 6.987 | 7.057 | 729,452 | -0.08(-1.16%) |
Jan 17, 2002 | 7.261 | 7.262 | 7.117 | 7.139 | 652,035 | -0.12(-1.67%) |
Jan 16, 2002 | 7.327 | 7.327 | 7.246 | 7.261 | 638,464 | -0.05(-0.69%) |
Jan 15, 2002 | 7.271 | 7.324 | 7.271 | 7.311 | 367,039 | +0.06(+0.89%) |
Jan 14, 2002 | 7.392 | 7.395 | 7.246 | 7.246 | 1,031,104 | -0.16(-2.10%) |
Jan 11, 2002 | 7.416 | 7.465 | 7.400 | 7.402 | 268,031 | -0.03(-0.39%) |