Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.705 | 8.729 | 8.413 | 8.607 | 75,469 | +0.00(+0.00%) |
Mar 28, 2002 | 8.705 | 8.729 | 8.413 | 8.607 | 75,469 | -0.02(-0.28%) |
Mar 27, 2002 | 8.938 | 8.938 | 8.632 | 8.632 | 62,514 | -0.32(-3.53%) |
Mar 26, 2002 | 8.996 | 8.996 | 8.870 | 8.948 | 34,547 | -0.17(-1.87%) |
Mar 25, 2002 | 9.167 | 9.210 | 9.118 | 9.118 | 57,167 | +0.00(+0.00%) |
Mar 22, 2002 | 9.225 | 9.225 | 9.069 | 9.118 | 50,792 | -0.10(-1.11%) |
Mar 21, 2002 | 9.191 | 9.225 | 9.191 | 9.220 | 24,882 | +0.03(+0.32%) |
Mar 20, 2002 | 9.201 | 9.210 | 9.118 | 9.191 | 24,676 | -0.01(-0.16%) |
Mar 19, 2002 | 9.089 | 9.205 | 9.069 | 9.205 | 34,958 | +0.16(+1.77%) |
Mar 18, 2002 | 9.045 | 9.084 | 9.045 | 9.045 | 35,575 | +0.03(+0.38%) |
Mar 15, 2002 | 9.030 | 9.040 | 8.948 | 9.011 | 33,313 | -0.00(-0.05%) |
Mar 14, 2002 | 8.923 | 9.040 | 8.923 | 9.016 | 46,268 | +0.12(+1.31%) |
Mar 13, 2002 | 8.792 | 8.899 | 8.782 | 8.899 | 29,406 | +0.11(+1.22%) |
Mar 12, 2002 | 8.797 | 8.797 | 8.743 | 8.792 | 54,494 | -0.00(-0.06%) |
Mar 11, 2002 | 8.729 | 8.797 | 8.709 | 8.797 | 42,361 | +0.09(+1.06%) |
Mar 08, 2002 | 8.583 | 8.748 | 8.510 | 8.705 | 82,255 | +0.12(+1.42%) |
Mar 07, 2002 | 8.559 | 8.602 | 8.515 | 8.583 | 33,313 | +0.07(+0.86%) |
Mar 06, 2002 | 8.461 | 8.583 | 8.461 | 8.510 | 39,688 | +0.12(+1.45%) |
Mar 05, 2002 | 8.243 | 8.437 | 8.243 | 8.388 | 55,111 | +0.15(+1.83%) |
Mar 04, 2002 | 8.218 | 8.243 | 8.170 | 8.238 | 32,490 | +0.04(+0.47%) |
Mar 01, 2002 | 8.053 | 8.213 | 8.053 | 8.199 | 25,087 | +0.10(+1.26%) |
Feb 28, 2002 | 7.902 | 8.111 | 7.902 | 8.097 | 21,386 | +0.19(+2.40%) |
Feb 27, 2002 | 7.820 | 7.907 | 7.785 | 7.907 | 24,882 | +0.01(+0.12%) |
Feb 26, 2002 | 7.927 | 7.975 | 7.878 | 7.897 | 31,462 | -0.03(-0.37%) |
Feb 25, 2002 | 7.985 | 8.072 | 7.927 | 7.927 | 34,958 | -0.18(-2.22%) |
Feb 22, 2002 | 8.262 | 8.262 | 8.097 | 8.106 | 42,978 | -0.14(-1.71%) |
Feb 21, 2002 | 8.252 | 8.267 | 8.170 | 8.247 | 20,563 | +0.03(+0.35%) |
Feb 20, 2002 | 8.199 | 8.252 | 8.199 | 8.218 | 13,777 | +0.03(+0.36%) |
Feb 19, 2002 | 8.019 | 8.243 | 7.970 | 8.189 | 88,630 | +0.23(+2.87%) |
Feb 18, 2002 | 8.009 | 8.019 | 7.961 | 7.961 | 9,665 | +0.00(+0.00%) |
Feb 15, 2002 | 8.009 | 8.019 | 7.961 | 7.961 | 9,665 | -0.04(-0.49%) |
Feb 14, 2002 | 7.951 | 7.999 | 7.897 | 7.999 | 14,806 | +0.07(+0.92%) |
Feb 13, 2002 | 7.946 | 7.951 | 7.897 | 7.927 | 15,217 | +0.00(+0.06%) |
Feb 12, 2002 | 7.878 | 7.941 | 7.878 | 7.922 | 555,225 | +0.05(+0.68%) |
Feb 11, 2002 | 7.897 | 7.897 | 7.868 | 7.868 | 8,019 | -0.02(-0.25%) |
Feb 08, 2002 | 7.708 | 7.888 | 7.688 | 7.888 | 18,507 | +0.11(+1.44%) |
Feb 07, 2002 | 7.776 | 7.878 | 7.683 | 7.776 | 35,164 | +0.05(+0.69%) |
Feb 06, 2002 | 7.533 | 7.742 | 7.533 | 7.722 | 34,958 | +0.14(+1.86%) |
Feb 05, 2002 | 7.659 | 7.659 | 7.489 | 7.581 | 45,034 | -0.15(-1.95%) |
Feb 04, 2002 | 7.873 | 8.019 | 7.732 | 7.732 | 64,364 | -0.12(-1.55%) |
Feb 01, 2002 | 7.654 | 7.854 | 7.630 | 7.854 | 740,300 | +0.22(+2.87%) |
Jan 31, 2002 | 7.513 | 7.635 | 7.426 | 7.635 | 43,595 | +0.17(+2.28%) |
Jan 30, 2002 | 7.401 | 7.513 | 7.343 | 7.465 | 24,882 | +0.05(+0.66%) |
Jan 29, 2002 | 7.440 | 7.586 | 7.396 | 7.416 | 740,300 | -0.01(-0.13%) |
Jan 28, 2002 | 7.377 | 7.440 | 7.289 | 7.426 | 37,015 | +0.06(+0.79%) |
Jan 25, 2002 | 7.324 | 7.392 | 7.246 | 7.367 | 29,612 | +0.09(+1.27%) |
Jan 24, 2002 | 7.289 | 7.367 | 7.178 | 7.275 | 61,280 | +0.03(+0.40%) |
Jan 23, 2002 | 7.148 | 7.289 | 7.061 | 7.246 | 92,537 | +0.02(+0.34%) |
Jan 22, 2002 | 7.304 | 7.387 | 7.051 | 7.221 | 155,257 | -0.34(-4.50%) |
Jan 21, 2002 | 7.197 | 7.562 | 7.153 | 7.562 | 59,635 | +0.00(+0.00%) |
Jan 18, 2002 | 7.197 | 7.562 | 7.153 | 7.562 | 59,635 | +0.41(+5.78%) |
Jan 17, 2002 | 7.012 | 7.280 | 7.012 | 7.148 | 92,126 | +0.12(+1.66%) |
Jan 16, 2002 | 7.173 | 7.173 | 7.012 | 7.032 | 114,746 | -0.14(-1.97%) |
Jan 15, 2002 | 7.173 | 7.246 | 7.003 | 7.173 | 8,986,423 | -0.05(-0.74%) |
Jan 14, 2002 | 7.635 | 7.654 | 7.178 | 7.226 | 92,331 | -0.29(-3.82%) |
Jan 11, 2002 | 7.854 | 7.854 | 7.474 | 7.513 | 110,633 | -0.49(-6.08%) |