Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.220 | 7.558 | 7.151 | 7.366 | 161,442 | +0.00(+0.00%) |
Mar 28, 2002 | 7.220 | 7.558 | 7.151 | 7.366 | 161,442 | +0.11(+1.48%) |
Mar 27, 2002 | 6.917 | 7.297 | 6.913 | 7.258 | 132,018 | +0.28(+3.96%) |
Mar 26, 2002 | 7.216 | 7.281 | 6.797 | 6.982 | 177,716 | -0.13(-1.84%) |
Mar 25, 2002 | 7.489 | 7.589 | 7.112 | 7.112 | 119,910 | -0.39(-5.22%) |
Mar 22, 2002 | 7.496 | 7.604 | 7.412 | 7.504 | 89,314 | -0.04(-0.51%) |
Mar 21, 2002 | 7.596 | 7.596 | 7.220 | 7.543 | 146,079 | +0.03(+0.36%) |
Mar 20, 2002 | 7.535 | 7.735 | 7.412 | 7.516 | 149,724 | -0.21(-2.73%) |
Mar 19, 2002 | 7.819 | 7.857 | 7.681 | 7.727 | 189,174 | +0.06(+0.80%) |
Mar 18, 2002 | 7.681 | 7.873 | 7.650 | 7.665 | 131,237 | +0.08(+1.11%) |
Mar 15, 2002 | 7.627 | 7.711 | 7.573 | 7.581 | 264,427 | -0.10(-1.30%) |
Mar 14, 2002 | 7.681 | 7.750 | 7.612 | 7.681 | 204,146 | +0.00(+0.00%) |
Mar 13, 2002 | 7.708 | 7.735 | 7.619 | 7.681 | 186,570 | -0.04(-0.50%) |
Mar 12, 2002 | 7.865 | 7.873 | 7.673 | 7.719 | 134,231 | -0.32(-4.01%) |
Mar 11, 2002 | 7.850 | 8.042 | 7.750 | 8.042 | 224,196 | +0.20(+2.55%) |
Mar 08, 2002 | 7.758 | 7.873 | 7.742 | 7.842 | 160,400 | +0.24(+3.13%) |
Mar 07, 2002 | 7.754 | 7.873 | 7.566 | 7.604 | 249,584 | +0.08(+1.02%) |
Mar 06, 2002 | 7.420 | 7.604 | 7.350 | 7.527 | 161,702 | +0.14(+1.87%) |
Mar 05, 2002 | 7.293 | 7.558 | 7.251 | 7.389 | 215,343 | +0.08(+1.05%) |
Mar 04, 2002 | 6.997 | 7.681 | 6.997 | 7.312 | 303,876 | +0.40(+5.78%) |
Mar 01, 2002 | 6.498 | 6.913 | 6.398 | 6.913 | 248,933 | +0.50(+7.78%) |
Feb 28, 2002 | 6.690 | 6.774 | 6.375 | 6.413 | 198,808 | -0.38(-5.54%) |
Feb 27, 2002 | 6.890 | 6.943 | 6.605 | 6.790 | 140,871 | -0.10(-1.45%) |
Feb 26, 2002 | 7.028 | 7.120 | 6.698 | 6.890 | 202,454 | -0.07(-0.99%) |
Feb 25, 2002 | 6.713 | 6.989 | 6.636 | 6.959 | 228,883 | +0.28(+4.14%) |
Feb 22, 2002 | 6.352 | 6.721 | 6.298 | 6.682 | 355,954 | +0.31(+4.95%) |
Feb 21, 2002 | 6.847 | 7.051 | 6.367 | 6.367 | 278,488 | -0.56(-8.09%) |
Feb 20, 2002 | 7.412 | 7.427 | 6.529 | 6.928 | 546,691 | -0.25(-3.53%) |
Feb 19, 2002 | 7.665 | 7.673 | 7.135 | 7.181 | 260,260 | -0.42(-5.56%) |
Feb 18, 2002 | 7.493 | 7.673 | 7.297 | 7.604 | 318,588 | +0.00(+0.00%) |
Feb 15, 2002 | 7.493 | 7.673 | 7.297 | 7.604 | 318,588 | +0.04(+0.51%) |
Feb 14, 2002 | 7.838 | 8.065 | 7.412 | 7.566 | 552,029 | -0.65(-7.94%) |
Feb 13, 2002 | 7.950 | 8.218 | 7.873 | 8.218 | 281,482 | +0.30(+3.78%) |
Feb 12, 2002 | 8.111 | 8.111 | 7.781 | 7.919 | 201,933 | -0.22(-2.74%) |
Feb 11, 2002 | 8.103 | 8.218 | 7.965 | 8.142 | 115,874 | +0.06(+0.76%) |
Feb 08, 2002 | 7.773 | 8.111 | 7.681 | 8.080 | 237,216 | +0.39(+5.09%) |
Feb 07, 2002 | 7.735 | 7.973 | 7.527 | 7.688 | 220,551 | -0.05(-0.60%) |
Feb 06, 2002 | 8.019 | 8.142 | 7.688 | 7.735 | 235,003 | -0.22(-2.71%) |
Feb 05, 2002 | 8.061 | 8.295 | 7.489 | 7.950 | 411,678 | -0.12(-1.43%) |
Feb 04, 2002 | 8.664 | 8.825 | 8.065 | 8.065 | 330,045 | -0.74(-8.38%) |
Feb 01, 2002 | 8.706 | 8.948 | 8.679 | 8.802 | 210,786 | -0.10(-1.12%) |
Jan 31, 2002 | 8.979 | 9.079 | 8.794 | 8.902 | 265,729 | -0.09(-1.02%) |
Jan 30, 2002 | 9.040 | 9.117 | 8.710 | 8.994 | 254,532 | +0.00(+0.01%) |
Jan 29, 2002 | 9.397 | 9.409 | 8.910 | 8.993 | 320,801 | -0.28(-3.07%) |
Jan 28, 2002 | 9.251 | 9.578 | 9.225 | 9.278 | 228,883 | -0.14(-1.47%) |
Jan 25, 2002 | 9.401 | 9.424 | 9.140 | 9.417 | 243,335 | +0.02(+0.25%) |
Jan 24, 2002 | 9.344 | 9.647 | 9.294 | 9.394 | 324,707 | +0.11(+1.16%) |
Jan 23, 2002 | 9.163 | 9.401 | 8.963 | 9.286 | 452,820 | +0.18(+1.94%) |
Jan 22, 2002 | 9.263 | 9.301 | 8.948 | 9.109 | 485,499 | -0.08(-0.92%) |
Jan 21, 2002 | 9.359 | 9.478 | 9.025 | 9.194 | 911,369 | +0.00(+0.00%) |
Jan 18, 2002 | 9.359 | 9.478 | 9.025 | 9.194 | 910,457 | -0.33(-3.47%) |
Jan 17, 2002 | 9.685 | 10.29 | 9.447 | 9.524 | 2,278,292 | +0.35(+3.85%) |
Jan 16, 2002 | 7.658 | 9.547 | 7.635 | 9.171 | 3,572,176 | +1.90(+26.22%) |
Jan 15, 2002 | 7.143 | 7.289 | 7.074 | 7.266 | 152,849 | +0.15(+2.05%) |
Jan 14, 2002 | 7.301 | 7.435 | 7.028 | 7.120 | 223,936 | -0.34(-4.53%) |
Jan 11, 2002 | 7.335 | 7.543 | 7.297 | 7.458 | 173,029 | -0.03(-0.41%) |