Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.665 | 8.690 | 8.375 | 8.569 | 75,810 | +0.00(+0.00%) |
Mar 28, 2002 | 8.665 | 8.690 | 8.375 | 8.569 | 75,810 | -0.02(-0.28%) |
Mar 27, 2002 | 8.898 | 8.898 | 8.593 | 8.593 | 62,796 | -0.31(-3.53%) |
Mar 26, 2002 | 8.956 | 8.956 | 8.830 | 8.907 | 34,703 | -0.17(-1.87%) |
Mar 25, 2002 | 9.125 | 9.169 | 9.077 | 9.077 | 57,426 | +0.00(+0.00%) |
Mar 22, 2002 | 9.183 | 9.183 | 9.028 | 9.077 | 51,022 | -0.10(-1.11%) |
Mar 21, 2002 | 9.149 | 9.183 | 9.149 | 9.179 | 24,994 | +0.03(+0.32%) |
Mar 20, 2002 | 9.159 | 9.169 | 9.077 | 9.149 | 24,788 | -0.01(-0.16%) |
Mar 19, 2002 | 9.048 | 9.164 | 9.028 | 9.164 | 35,116 | +0.16(+1.77%) |
Mar 18, 2002 | 9.004 | 9.043 | 9.004 | 9.004 | 35,736 | +0.03(+0.38%) |
Mar 15, 2002 | 8.990 | 8.999 | 8.907 | 8.970 | 33,464 | -0.00(-0.05%) |
Mar 14, 2002 | 8.883 | 8.999 | 8.883 | 8.975 | 46,477 | +0.12(+1.31%) |
Mar 13, 2002 | 8.753 | 8.859 | 8.743 | 8.859 | 29,539 | +0.11(+1.22%) |
Mar 12, 2002 | 8.757 | 8.757 | 8.704 | 8.753 | 54,740 | -0.00(-0.06%) |
Mar 11, 2002 | 8.690 | 8.757 | 8.670 | 8.757 | 42,553 | +0.09(+1.06%) |
Mar 08, 2002 | 8.544 | 8.709 | 8.472 | 8.665 | 82,627 | +0.12(+1.42%) |
Mar 07, 2002 | 8.520 | 8.564 | 8.477 | 8.544 | 33,464 | +0.07(+0.86%) |
Mar 06, 2002 | 8.423 | 8.544 | 8.423 | 8.472 | 39,867 | +0.12(+1.45%) |
Mar 05, 2002 | 8.206 | 8.399 | 8.206 | 8.351 | 55,360 | +0.15(+1.83%) |
Mar 04, 2002 | 8.181 | 8.206 | 8.133 | 8.201 | 32,637 | +0.04(+0.47%) |
Mar 01, 2002 | 8.017 | 8.176 | 8.017 | 8.162 | 25,201 | +0.10(+1.26%) |
Feb 28, 2002 | 7.867 | 8.075 | 7.867 | 8.060 | 21,483 | +0.19(+2.40%) |
Feb 27, 2002 | 7.784 | 7.871 | 7.750 | 7.871 | 24,994 | +0.01(+0.12%) |
Feb 26, 2002 | 7.891 | 7.939 | 7.842 | 7.862 | 31,605 | -0.03(-0.37%) |
Feb 25, 2002 | 7.949 | 8.036 | 7.891 | 7.891 | 35,116 | -0.18(-2.22%) |
Feb 22, 2002 | 8.225 | 8.225 | 8.060 | 8.070 | 43,172 | -0.14(-1.71%) |
Feb 21, 2002 | 8.215 | 8.230 | 8.133 | 8.210 | 20,656 | +0.03(+0.36%) |
Feb 20, 2002 | 8.162 | 8.215 | 8.162 | 8.181 | 13,840 | +0.03(+0.36%) |
Feb 19, 2002 | 7.983 | 8.206 | 7.934 | 8.152 | 89,031 | +0.23(+2.87%) |
Feb 18, 2002 | 7.973 | 7.983 | 7.925 | 7.925 | 9,708 | +0.00(+0.00%) |
Feb 15, 2002 | 7.973 | 7.983 | 7.925 | 7.925 | 9,708 | -0.04(-0.49%) |
Feb 14, 2002 | 7.915 | 7.963 | 7.862 | 7.963 | 14,872 | +0.07(+0.92%) |
Feb 13, 2002 | 7.910 | 7.915 | 7.862 | 7.891 | 15,286 | +0.00(+0.06%) |
Feb 12, 2002 | 7.842 | 7.905 | 7.842 | 7.886 | 557,735 | +0.05(+0.68%) |
Feb 11, 2002 | 7.862 | 7.862 | 7.833 | 7.833 | 8,056 | -0.02(-0.25%) |
Feb 08, 2002 | 7.673 | 7.852 | 7.654 | 7.852 | 18,591 | +0.11(+1.44%) |
Feb 07, 2002 | 7.741 | 7.842 | 7.649 | 7.741 | 35,323 | +0.05(+0.69%) |
Feb 06, 2002 | 7.499 | 7.707 | 7.499 | 7.688 | 35,116 | +0.14(+1.86%) |
Feb 05, 2002 | 7.625 | 7.625 | 7.455 | 7.547 | 45,238 | -0.15(-1.95%) |
Feb 04, 2002 | 7.838 | 7.983 | 7.697 | 7.697 | 64,656 | -0.12(-1.55%) |
Feb 01, 2002 | 7.620 | 7.818 | 7.596 | 7.818 | 743,647 | +0.22(+2.87%) |
Jan 31, 2002 | 7.479 | 7.600 | 7.392 | 7.600 | 43,792 | +0.17(+2.28%) |
Jan 30, 2002 | 7.368 | 7.479 | 7.310 | 7.431 | 24,994 | +0.05(+0.66%) |
Jan 29, 2002 | 7.407 | 7.552 | 7.363 | 7.383 | 743,647 | -0.01(-0.13%) |
Jan 28, 2002 | 7.344 | 7.407 | 7.257 | 7.392 | 37,182 | +0.06(+0.79%) |
Jan 25, 2002 | 7.291 | 7.358 | 7.213 | 7.334 | 29,745 | +0.09(+1.27%) |
Jan 24, 2002 | 7.257 | 7.334 | 7.145 | 7.242 | 61,557 | +0.03(+0.40%) |
Jan 23, 2002 | 7.116 | 7.257 | 7.029 | 7.213 | 92,955 | +0.02(+0.34%) |
Jan 22, 2002 | 7.271 | 7.353 | 7.019 | 7.189 | 155,959 | -0.34(-4.50%) |
Jan 21, 2002 | 7.165 | 7.528 | 7.121 | 7.528 | 59,904 | +0.00(+0.00%) |
Jan 18, 2002 | 7.165 | 7.528 | 7.121 | 7.528 | 59,904 | +0.41(+5.78%) |
Jan 17, 2002 | 6.981 | 7.247 | 6.981 | 7.116 | 92,542 | +0.12(+1.66%) |
Jan 16, 2002 | 7.140 | 7.140 | 6.981 | 7.000 | 115,265 | -0.14(-1.97%) |
Jan 15, 2002 | 7.140 | 7.213 | 6.971 | 7.140 | 9,027,057 | -0.05(-0.74%) |
Jan 14, 2002 | 7.600 | 7.620 | 7.145 | 7.194 | 92,749 | -0.29(-3.82%) |
Jan 11, 2002 | 7.818 | 7.818 | 7.441 | 7.479 | 111,134 | -0.48(-6.08%) |