Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.998 | 9.083 | 8.915 | 8.972 | 4,558,925 | +0.00(+0.00%) |
Mar 28, 2002 | 8.998 | 9.083 | 8.915 | 8.972 | 4,551,299 | +0.00(+0.00%) |
Mar 27, 2002 | 8.834 | 8.983 | 8.802 | 8.972 | 5,222,028 | +0.14(+1.57%) |
Mar 26, 2002 | 8.812 | 8.908 | 8.794 | 8.833 | 5,410,137 | +0.00(+0.00%) |
Mar 25, 2002 | 8.819 | 8.910 | 8.736 | 8.833 | 3,413,565 | -0.02(-0.23%) |
Mar 22, 2002 | 8.853 | 8.923 | 8.782 | 8.853 | 3,933,589 | +0.00(+0.00%) |
Mar 21, 2002 | 8.592 | 8.856 | 8.568 | 8.853 | 4,010,212 | +0.26(+3.04%) |
Mar 20, 2002 | 8.641 | 8.641 | 8.488 | 8.592 | 6,113,549 | -0.05(-0.57%) |
Mar 19, 2002 | 8.647 | 8.658 | 8.612 | 8.641 | 4,521,884 | -0.00(-0.05%) |
Mar 18, 2002 | 8.564 | 8.667 | 8.535 | 8.645 | 6,276,965 | +0.11(+1.27%) |
Mar 15, 2002 | 8.502 | 8.667 | 8.479 | 8.537 | 9,149,807 | +0.09(+1.09%) |
Mar 14, 2002 | 8.206 | 8.469 | 8.206 | 8.444 | 20,910,628 | +0.10(+1.20%) |
Mar 13, 2002 | 8.399 | 8.470 | 8.344 | 8.344 | 6,926,631 | -0.10(-1.22%) |
Mar 12, 2002 | 8.557 | 8.578 | 8.384 | 8.447 | 7,257,820 | -0.13(-1.52%) |
Mar 11, 2002 | 8.571 | 8.618 | 8.537 | 8.578 | 3,294,453 | +0.01(+0.16%) |
Mar 08, 2002 | 8.640 | 8.640 | 8.537 | 8.564 | 4,609,765 | -0.05(-0.58%) |
Mar 07, 2002 | 8.498 | 8.644 | 8.440 | 8.614 | 6,123,717 | +0.08(+0.95%) |
Mar 06, 2002 | 8.316 | 8.542 | 8.282 | 8.532 | 6,635,752 | +0.24(+2.92%) |
Mar 05, 2002 | 8.227 | 8.309 | 8.224 | 8.290 | 3,403,760 | +0.02(+0.28%) |
Mar 04, 2002 | 8.130 | 8.271 | 8.130 | 8.267 | 2,664,396 | +0.12(+1.52%) |
Mar 01, 2002 | 8.024 | 8.146 | 7.993 | 8.143 | 2,925,861 | +0.12(+1.48%) |
Feb 28, 2002 | 8.000 | 8.062 | 7.944 | 8.024 | 3,160,452 | +0.04(+0.47%) |
Feb 27, 2002 | 7.965 | 8.019 | 7.944 | 7.987 | 6,337,973 | -0.04(-0.50%) |
Feb 26, 2002 | 7.986 | 8.103 | 7.951 | 8.027 | 6,444,375 | -0.06(-0.68%) |
Feb 25, 2002 | 8.123 | 8.165 | 8.073 | 8.082 | 3,880,569 | -0.02(-0.31%) |
Feb 22, 2002 | 7.971 | 8.117 | 7.917 | 8.107 | 3,973,171 | +0.14(+1.71%) |
Feb 21, 2002 | 7.972 | 8.064 | 7.944 | 7.971 | 2,550,732 | +0.01(+0.14%) |
Feb 20, 2002 | 7.960 | 7.983 | 7.887 | 7.960 | 3,855,875 | +0.00(+0.00%) |
Feb 19, 2002 | 7.986 | 8.055 | 7.933 | 7.960 | 3,050,056 | -0.10(-1.26%) |
Feb 18, 2002 | 8.089 | 8.110 | 8.006 | 8.062 | 2,970,891 | +0.00(+0.00%) |
Feb 15, 2002 | 8.089 | 8.110 | 8.006 | 8.062 | 2,970,891 | -0.02(-0.20%) |
Feb 14, 2002 | 8.110 | 8.119 | 8.028 | 8.078 | 1,657,757 | -0.02(-0.22%) |
Feb 13, 2002 | 8.011 | 8.126 | 7.993 | 8.096 | 1,827,709 | +0.09(+1.07%) |
Feb 12, 2002 | 7.991 | 8.089 | 7.972 | 8.011 | 2,771,887 | +0.02(+0.24%) |
Feb 11, 2002 | 7.944 | 8.019 | 7.800 | 7.991 | 2,150,909 | +0.07(+0.92%) |
Feb 08, 2002 | 7.903 | 7.965 | 7.873 | 7.918 | 1,734,744 | +0.01(+0.12%) |
Feb 07, 2002 | 7.917 | 7.986 | 7.876 | 7.909 | 1,712,592 | -0.02(-0.19%) |
Feb 06, 2002 | 7.965 | 8.013 | 7.860 | 7.924 | 3,832,997 | -0.05(-0.57%) |
Feb 05, 2002 | 8.041 | 8.089 | 7.931 | 7.969 | 4,227,373 | -0.09(-1.06%) |
Feb 04, 2002 | 8.101 | 8.143 | 8.020 | 8.055 | 2,327,760 | -0.05(-0.58%) |
Feb 01, 2002 | 8.106 | 8.157 | 8.081 | 8.101 | 2,344,102 | -0.00(-0.05%) |
Jan 31, 2002 | 7.953 | 8.115 | 7.896 | 8.106 | 3,103,802 | +0.15(+1.92%) |
Jan 30, 2002 | 7.895 | 8.000 | 7.764 | 7.953 | 4,184,522 | +0.06(+0.73%) |
Jan 29, 2002 | 8.136 | 8.136 | 7.892 | 7.895 | 3,249,786 | -0.17(-2.13%) |
Jan 28, 2002 | 8.041 | 8.099 | 8.013 | 8.067 | 2,933,123 | +0.03(+0.33%) |
Jan 25, 2002 | 7.960 | 8.067 | 7.918 | 8.041 | 2,099,705 | +0.08(+1.04%) |
Jan 24, 2002 | 7.979 | 8.013 | 7.938 | 7.958 | 2,191,581 | -0.01(-0.17%) |
Jan 23, 2002 | 7.884 | 8.001 | 7.884 | 7.972 | 2,494,081 | +0.05(+0.68%) |
Jan 22, 2002 | 8.022 | 8.068 | 7.894 | 7.918 | 3,293,364 | -0.10(-1.27%) |
Jan 21, 2002 | 8.055 | 8.100 | 8.008 | 8.020 | 2,873,205 | +0.00(+0.00%) |
Jan 18, 2002 | 8.055 | 8.100 | 8.008 | 8.020 | 2,873,205 | -0.08(-1.04%) |
Jan 17, 2002 | 8.238 | 8.247 | 8.071 | 8.104 | 4,467,775 | -0.11(-1.29%) |
Jan 16, 2002 | 8.194 | 8.334 | 7.587 | 8.210 | 4,172,175 | +0.02(+0.22%) |
Jan 15, 2002 | 8.227 | 8.241 | 8.158 | 8.192 | 2,911,335 | +0.03(+0.39%) |
Jan 14, 2002 | 8.089 | 8.241 | 8.073 | 8.161 | 4,524,063 | +0.03(+0.39%) |
Jan 11, 2002 | 8.220 | 8.285 | 8.103 | 8.129 | 3,069,303 | -0.13(-1.60%) |