Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.910 | 8.019 | 7.849 | 7.849 | 125,377 | +0.00(+0.00%) |
Mar 28, 2002 | 7.910 | 8.019 | 7.849 | 7.849 | 117,236 | -0.09(-1.10%) |
Mar 27, 2002 | 8.082 | 8.131 | 7.935 | 7.936 | 197,429 | -0.13(-1.66%) |
Mar 26, 2002 | 7.793 | 8.082 | 7.793 | 8.070 | 199,871 | +0.28(+3.63%) |
Mar 25, 2002 | 7.984 | 8.144 | 7.764 | 7.787 | 448,999 | -0.10(-1.25%) |
Mar 22, 2002 | 7.652 | 7.972 | 7.628 | 7.886 | 286,985 | +0.23(+3.05%) |
Mar 21, 2002 | 7.629 | 7.689 | 7.468 | 7.652 | 353,744 | +0.02(+0.31%) |
Mar 20, 2002 | 7.947 | 7.947 | 7.542 | 7.629 | 279,657 | -0.29(-3.71%) |
Mar 19, 2002 | 7.591 | 7.935 | 7.591 | 7.922 | 311,409 | +0.33(+4.37%) |
Mar 18, 2002 | 7.566 | 7.646 | 7.443 | 7.591 | 368,806 | +0.04(+0.49%) |
Mar 15, 2002 | 7.480 | 7.575 | 7.480 | 7.554 | 398,929 | -0.15(-1.91%) |
Mar 14, 2002 | 8.260 | 8.322 | 7.615 | 7.701 | 623,225 | -0.67(-8.00%) |
Mar 13, 2002 | 8.303 | 8.457 | 8.107 | 8.371 | 450,220 | +0.08(+0.96%) |
Mar 12, 2002 | 7.849 | 8.291 | 7.800 | 8.291 | 214,119 | +0.41(+5.22%) |
Mar 11, 2002 | 7.800 | 7.922 | 7.615 | 7.879 | 330,948 | +0.09(+1.10%) |
Mar 08, 2002 | 8.045 | 8.156 | 7.677 | 7.793 | 369,213 | -0.21(-2.68%) |
Mar 07, 2002 | 8.598 | 8.626 | 8.008 | 8.008 | 433,937 | -0.48(-5.64%) |
Mar 06, 2002 | 8.223 | 8.517 | 8.082 | 8.487 | 390,381 | +0.29(+3.60%) |
Mar 05, 2002 | 7.984 | 8.216 | 7.935 | 8.193 | 470,167 | +0.15(+1.82%) |
Mar 04, 2002 | 7.836 | 8.070 | 7.787 | 8.047 | 546,289 | +0.36(+4.73%) |
Mar 01, 2002 | 7.793 | 7.793 | 7.662 | 7.683 | 286,985 | -0.02(-0.26%) |
Feb 28, 2002 | 7.456 | 7.763 | 7.450 | 7.703 | 468,945 | +0.26(+3.46%) |
Feb 27, 2002 | 7.368 | 7.493 | 7.185 | 7.445 | 557,687 | +0.17(+2.35%) |
Feb 26, 2002 | 7.014 | 7.278 | 6.977 | 7.274 | 397,301 | +0.38(+5.56%) |
Feb 25, 2002 | 6.633 | 6.928 | 6.633 | 6.891 | 200,686 | +0.25(+3.70%) |
Feb 22, 2002 | 6.706 | 6.706 | 6.608 | 6.645 | 56,175 | -0.06(-0.92%) |
Feb 21, 2002 | 6.694 | 6.792 | 6.547 | 6.706 | 212,491 | +0.04(+0.55%) |
Feb 20, 2002 | 6.848 | 6.848 | 6.571 | 6.670 | 166,084 | -0.18(-2.69%) |
Feb 19, 2002 | 7.161 | 7.215 | 6.842 | 6.854 | 153,058 | -0.28(-3.88%) |
Feb 18, 2002 | 7.161 | 7.274 | 7.093 | 7.130 | 164,456 | +0.00(+0.00%) |
Feb 15, 2002 | 7.161 | 7.274 | 7.093 | 7.130 | 164,456 | -0.02(-0.26%) |
Feb 14, 2002 | 7.142 | 7.192 | 7.087 | 7.149 | 142,474 | +0.01(+0.14%) |
Feb 13, 2002 | 7.185 | 7.185 | 7.063 | 7.139 | 284,949 | +0.00(+0.03%) |
Feb 12, 2002 | 7.161 | 7.179 | 7.093 | 7.136 | 284,949 | +0.17(+2.38%) |
Feb 11, 2002 | 6.713 | 7.184 | 6.713 | 6.971 | 598,394 | +0.28(+4.22%) |
Feb 08, 2002 | 6.522 | 6.689 | 6.522 | 6.688 | 352,930 | -0.02(-0.27%) |
Feb 07, 2002 | 6.889 | 6.909 | 6.706 | 6.706 | 419,283 | -0.18(-2.66%) |
Feb 06, 2002 | 7.050 | 7.124 | 6.694 | 6.889 | 522,272 | -0.16(-2.28%) |
Feb 05, 2002 | 7.093 | 7.198 | 7.001 | 7.050 | 341,125 | -0.07(-1.03%) |
Feb 04, 2002 | 7.142 | 7.210 | 7.106 | 7.124 | 230,402 | +0.00(+0.07%) |
Feb 01, 2002 | 7.020 | 7.211 | 7.020 | 7.119 | 257,675 | +0.07(+1.06%) |
Jan 31, 2002 | 6.971 | 7.124 | 6.840 | 7.044 | 295,126 | +0.10(+1.50%) |
Jan 30, 2002 | 6.817 | 6.946 | 6.670 | 6.940 | 439,636 | +0.12(+1.80%) |
Jan 29, 2002 | 6.731 | 6.835 | 6.719 | 6.817 | 181,146 | +0.09(+1.31%) |
Jan 28, 2002 | 6.633 | 6.729 | 6.547 | 6.729 | 168,527 | +0.28(+4.34%) |
Jan 25, 2002 | 6.312 | 6.592 | 6.312 | 6.449 | 256,861 | +0.14(+2.16%) |
Jan 24, 2002 | 6.151 | 6.332 | 6.151 | 6.312 | 176,668 | +0.17(+2.78%) |
Jan 23, 2002 | 6.277 | 6.289 | 6.118 | 6.141 | 291,055 | -0.16(-2.55%) |
Jan 22, 2002 | 6.418 | 6.498 | 6.301 | 6.302 | 1,424,748 | -0.05(-0.85%) |
Jan 21, 2002 | 6.301 | 6.370 | 6.301 | 6.356 | 48,848 | +0.00(+0.00%) |
Jan 18, 2002 | 6.301 | 6.370 | 6.301 | 6.356 | 48,848 | +0.06(+0.98%) |
Jan 17, 2002 | 6.191 | 6.310 | 6.191 | 6.295 | 134,333 | +0.00(+0.00%) |
Jan 16, 2002 | 6.436 | 6.436 | 6.277 | 6.295 | 182,367 | -0.19(-2.95%) |
Jan 15, 2002 | 6.498 | 6.657 | 6.461 | 6.487 | 210,048 | +0.08(+1.30%) |
Jan 14, 2002 | 6.234 | 6.423 | 6.208 | 6.403 | 536,519 | +0.16(+2.56%) |
Jan 11, 2002 | 6.262 | 6.326 | 6.172 | 6.243 | 448,592 | -0.02(-0.29%) |