Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.908 | 8.068 | 7.892 | 8.036 | 2,156,115 | +0.00(+0.00%) |
Mar 28, 2002 | 7.908 | 8.068 | 7.892 | 8.036 | 2,150,794 | +0.12(+1.45%) |
Mar 27, 2002 | 7.873 | 7.956 | 7.796 | 7.921 | 2,330,132 | +0.05(+0.61%) |
Mar 26, 2002 | 7.860 | 7.988 | 7.844 | 7.873 | 1,108,886 | -0.05(-0.65%) |
Mar 25, 2002 | 7.921 | 8.020 | 7.876 | 7.924 | 1,182,123 | -0.03(-0.36%) |
Mar 22, 2002 | 7.981 | 8.055 | 7.825 | 7.953 | 2,108,855 | +0.04(+0.44%) |
Mar 21, 2002 | 7.671 | 7.927 | 7.671 | 7.917 | 1,655,974 | +0.23(+2.99%) |
Mar 20, 2002 | 7.700 | 7.764 | 7.608 | 7.687 | 743,013 | -0.02(-0.25%) |
Mar 19, 2002 | 7.745 | 7.748 | 7.649 | 7.707 | 1,609,653 | +0.03(+0.42%) |
Mar 18, 2002 | 7.636 | 7.694 | 7.470 | 7.675 | 1,201,528 | -0.04(-0.54%) |
Mar 15, 2002 | 7.748 | 7.854 | 7.668 | 7.716 | 11,182,755 | +0.07(+0.88%) |
Mar 14, 2002 | 7.620 | 7.665 | 7.540 | 7.649 | 3,093,801 | -0.05(-0.66%) |
Mar 13, 2002 | 7.732 | 7.751 | 7.627 | 7.700 | 625,332 | -0.04(-0.58%) |
Mar 12, 2002 | 7.739 | 7.780 | 7.639 | 7.745 | 868,830 | -0.07(-0.94%) |
Mar 11, 2002 | 7.716 | 7.838 | 7.652 | 7.818 | 1,452,224 | +0.09(+1.20%) |
Mar 08, 2002 | 7.742 | 7.780 | 7.649 | 7.726 | 1,860,662 | +0.03(+0.42%) |
Mar 07, 2002 | 7.748 | 7.796 | 7.636 | 7.694 | 1,277,269 | -0.05(-0.70%) |
Mar 06, 2002 | 7.620 | 7.748 | 7.512 | 7.748 | 1,834,998 | +0.16(+2.15%) |
Mar 05, 2002 | 7.381 | 7.585 | 7.349 | 7.585 | 1,543,301 | +0.17(+2.28%) |
Mar 04, 2002 | 7.237 | 7.429 | 7.237 | 7.416 | 2,170,512 | +0.17(+2.34%) |
Mar 01, 2002 | 7.125 | 7.250 | 7.077 | 7.246 | 406,873 | +0.12(+1.61%) |
Feb 28, 2002 | 7.202 | 7.211 | 7.115 | 7.131 | 2,154,550 | -0.07(-0.98%) |
Feb 27, 2002 | 7.317 | 7.317 | 7.179 | 7.202 | 1,909,800 | -0.08(-1.10%) |
Feb 26, 2002 | 7.221 | 7.346 | 7.221 | 7.282 | 1,709,806 | +0.00(+0.04%) |
Feb 25, 2002 | 7.387 | 7.464 | 7.256 | 7.278 | 1,899,785 | -0.19(-2.52%) |
Feb 22, 2002 | 7.397 | 7.508 | 7.317 | 7.467 | 943,320 | +0.07(+0.95%) |
Feb 21, 2002 | 7.493 | 7.524 | 7.362 | 7.397 | 1,066,321 | -0.11(-1.49%) |
Feb 20, 2002 | 7.381 | 7.508 | 7.317 | 7.508 | 829,082 | +0.08(+1.03%) |
Feb 19, 2002 | 7.457 | 7.508 | 7.422 | 7.432 | 1,665,050 | -0.07(-0.94%) |
Feb 18, 2002 | 7.524 | 7.592 | 7.457 | 7.502 | 1,236,894 | +0.00(+0.00%) |
Feb 15, 2002 | 7.524 | 7.592 | 7.457 | 7.502 | 1,147,695 | -0.04(-0.55%) |
Feb 14, 2002 | 7.592 | 7.614 | 7.477 | 7.544 | 820,632 | +0.03(+0.43%) |
Feb 13, 2002 | 7.540 | 7.569 | 7.429 | 7.512 | 2,289,444 | +0.02(+0.30%) |
Feb 12, 2002 | 7.445 | 7.556 | 7.413 | 7.489 | 2,150,794 | +0.01(+0.17%) |
Feb 11, 2002 | 7.377 | 7.493 | 7.253 | 7.477 | 1,448,468 | +0.12(+1.61%) |
Feb 08, 2002 | 7.285 | 7.377 | 7.221 | 7.358 | 1,453,163 | +0.09(+1.28%) |
Feb 07, 2002 | 7.285 | 7.342 | 7.195 | 7.266 | 2,366,437 | -0.01(-0.09%) |
Feb 06, 2002 | 7.317 | 7.461 | 7.253 | 7.272 | 2,401,491 | -0.18(-2.44%) |
Feb 05, 2002 | 7.588 | 7.604 | 7.413 | 7.454 | 1,501,675 | -0.05(-0.72%) |
Feb 04, 2002 | 7.620 | 7.659 | 7.425 | 7.508 | 1,443,774 | -0.16(-2.12%) |
Feb 01, 2002 | 7.572 | 7.700 | 7.572 | 7.671 | 1,260,055 | +0.02(+0.25%) |
Jan 31, 2002 | 7.659 | 7.665 | 7.540 | 7.652 | 2,263,467 | +0.03(+0.38%) |
Jan 30, 2002 | 7.668 | 7.703 | 7.483 | 7.623 | 3,752,623 | -0.04(-0.58%) |
Jan 29, 2002 | 7.876 | 7.908 | 7.569 | 7.668 | 2,665,646 | -0.21(-2.64%) |
Jan 28, 2002 | 7.831 | 7.943 | 7.799 | 7.876 | 1,747,051 | -0.04(-0.44%) |
Jan 25, 2002 | 7.988 | 7.988 | 7.860 | 7.911 | 1,758,005 | -0.08(-0.96%) |
Jan 24, 2002 | 8.084 | 8.144 | 7.953 | 7.988 | 2,301,337 | -0.09(-1.07%) |
Jan 23, 2002 | 7.988 | 8.074 | 7.975 | 8.074 | 1,073,206 | +0.08(+1.04%) |
Jan 22, 2002 | 8.077 | 8.112 | 7.940 | 7.991 | 985,259 | -0.08(-1.03%) |
Jan 21, 2002 | 8.052 | 8.135 | 8.020 | 8.074 | 1,308,567 | +0.00(+0.00%) |
Jan 18, 2002 | 8.052 | 8.135 | 8.020 | 8.074 | 1,308,567 | -0.05(-0.59%) |
Jan 17, 2002 | 8.148 | 8.176 | 8.068 | 8.122 | 1,654,722 | +0.29(+3.76%) |
Jan 16, 2002 | 8.199 | 8.282 | 7.828 | 7.828 | 1,504,179 | -0.37(-4.48%) |
Jan 15, 2002 | 8.160 | 8.227 | 8.103 | 8.195 | 2,465,339 | +0.12(+1.50%) |
Jan 14, 2002 | 7.988 | 8.160 | 7.988 | 8.074 | 1,613,096 | +0.09(+1.16%) |
Jan 11, 2002 | 8.001 | 8.100 | 7.969 | 7.981 | 1,772,402 | -0.02(-0.24%) |
Jan 10, 2002 | 8.004 | 8.084 | 7.988 | 8.001 | 1,363,025 | +0.16(+2.00%) |