Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.547 | 9.700 | 9.528 | 9.592 | 645,013 | +0.00(+0.00%) |
Mar 28, 2002 | 9.547 | 9.700 | 9.490 | 9.592 | 645,013 | +0.04(+0.47%) |
Mar 27, 2002 | 9.496 | 9.617 | 9.426 | 9.547 | 251,222 | -0.05(-0.53%) |
Mar 26, 2002 | 9.521 | 9.713 | 9.496 | 9.598 | 1,544,388 | +0.11(+1.14%) |
Mar 25, 2002 | 9.617 | 9.649 | 9.483 | 9.490 | 861,221 | -0.17(-1.78%) |
Mar 22, 2002 | 9.738 | 9.738 | 9.649 | 9.662 | 107,868 | -0.08(-0.78%) |
Mar 21, 2002 | 9.706 | 9.757 | 9.693 | 9.738 | 264,254 | +0.07(+0.72%) |
Mar 20, 2002 | 9.757 | 9.757 | 9.662 | 9.668 | 248,395 | -0.09(-0.91%) |
Mar 19, 2002 | 9.872 | 9.935 | 9.751 | 9.757 | 281,054 | -0.10(-0.97%) |
Mar 18, 2002 | 9.713 | 9.967 | 9.700 | 9.853 | 503,857 | -0.02(-0.19%) |
Mar 15, 2002 | 9.668 | 9.935 | 9.668 | 9.872 | 261,428 | +0.08(+0.85%) |
Mar 14, 2002 | 9.681 | 9.872 | 9.662 | 9.789 | 1,550,512 | +0.08(+0.85%) |
Mar 13, 2002 | 9.713 | 9.744 | 9.617 | 9.706 | 1,562,759 | -0.01(-0.07%) |
Mar 12, 2002 | 9.713 | 9.738 | 9.668 | 9.713 | 212,439 | -0.02(-0.20%) |
Mar 11, 2002 | 9.744 | 9.757 | 9.636 | 9.732 | 169,889 | +0.01(+0.07%) |
Mar 08, 2002 | 9.840 | 9.872 | 9.681 | 9.725 | 155,443 | -0.05(-0.52%) |
Mar 07, 2002 | 9.872 | 9.872 | 9.776 | 9.776 | 125,768 | -0.09(-0.90%) |
Mar 06, 2002 | 9.935 | 9.967 | 9.859 | 9.865 | 225,314 | -0.01(-0.06%) |
Mar 05, 2002 | 9.776 | 9.923 | 9.630 | 9.872 | 1,762,481 | +0.13(+1.31%) |
Mar 04, 2002 | 9.617 | 9.865 | 9.617 | 9.744 | 138,486 | +0.03(+0.26%) |
Mar 01, 2002 | 9.776 | 9.776 | 9.681 | 9.719 | 184,177 | -0.06(-0.59%) |
Feb 28, 2002 | 9.795 | 9.834 | 9.649 | 9.776 | 108,653 | -0.08(-0.84%) |
Feb 27, 2002 | 9.935 | 9.935 | 9.776 | 9.859 | 135,660 | +0.00(+0.00%) |
Feb 26, 2002 | 9.795 | 9.872 | 9.636 | 9.859 | 141,626 | +0.05(+0.52%) |
Feb 25, 2002 | 9.776 | 9.814 | 9.719 | 9.808 | 103,158 | +0.10(+0.98%) |
Feb 22, 2002 | 9.681 | 9.713 | 9.553 | 9.713 | 215,423 | +0.05(+0.53%) |
Feb 21, 2002 | 9.967 | 9.967 | 9.636 | 9.662 | 287,806 | -0.21(-2.13%) |
Feb 20, 2002 | 9.770 | 9.872 | 9.738 | 9.872 | 535,103 | +0.10(+1.04%) |
Feb 19, 2002 | 9.649 | 9.814 | 9.553 | 9.770 | 262,841 | +0.10(+0.99%) |
Feb 18, 2002 | 9.617 | 9.693 | 9.490 | 9.674 | 173,500 | +0.00(+0.00%) |
Feb 15, 2002 | 9.617 | 9.693 | 9.490 | 9.674 | 173,500 | +0.03(+0.33%) |
Feb 14, 2002 | 9.776 | 9.776 | 9.585 | 9.642 | 636,534 | -0.17(-1.69%) |
Feb 13, 2002 | 9.808 | 9.910 | 9.751 | 9.808 | 314,341 | -0.06(-0.58%) |
Feb 12, 2002 | 10.01 | 10.01 | 9.744 | 9.865 | 219,191 | -0.15(-1.46%) |
Feb 11, 2002 | 10.03 | 10.03 | 9.980 | 10.01 | 105,670 | -0.02(-0.19%) |
Feb 08, 2002 | 9.967 | 10.03 | 9.955 | 10.03 | 299,896 | +0.07(+0.70%) |
Feb 07, 2002 | 10.02 | 10.02 | 9.948 | 9.961 | 40,038 | -0.06(-0.57%) |
Feb 06, 2002 | 10.01 | 10.02 | 9.878 | 10.02 | 101,430 | +0.02(+0.19%) |
Feb 05, 2002 | 10.03 | 10.03 | 9.878 | 9.999 | 108,339 | -0.03(-0.32%) |
Feb 04, 2002 | 9.974 | 10.09 | 9.942 | 10.03 | 47,104 | +0.06(+0.58%) |
Feb 01, 2002 | 9.872 | 10.08 | 9.808 | 9.974 | 161,410 | +0.15(+1.49%) |
Jan 31, 2002 | 9.808 | 9.827 | 9.649 | 9.827 | 62,805 | +0.08(+0.85%) |
Jan 30, 2002 | 9.719 | 9.840 | 9.655 | 9.744 | 253,263 | +0.03(+0.26%) |
Jan 29, 2002 | 9.872 | 9.872 | 9.719 | 9.719 | 84,787 | -0.03(-0.26%) |
Jan 28, 2002 | 9.872 | 9.872 | 9.706 | 9.744 | 194,540 | -0.15(-1.48%) |
Jan 25, 2002 | 9.725 | 9.929 | 9.725 | 9.891 | 292,045 | +0.17(+1.70%) |
Jan 24, 2002 | 9.776 | 9.808 | 9.719 | 9.725 | 141,783 | +0.01(+0.13%) |
Jan 23, 2002 | 9.630 | 9.738 | 9.630 | 9.713 | 263,626 | +0.08(+0.86%) |
Jan 22, 2002 | 9.566 | 9.681 | 9.566 | 9.630 | 69,557 | +0.06(+0.67%) |
Jan 21, 2002 | 9.681 | 9.738 | 9.560 | 9.566 | 113,678 | +0.00(+0.00%) |
Jan 18, 2002 | 9.681 | 9.738 | 9.560 | 9.566 | 113,678 | -0.10(-1.05%) |
Jan 17, 2002 | 9.560 | 9.681 | 9.553 | 9.668 | 78,349 | +0.11(+1.13%) |
Jan 16, 2002 | 9.706 | 9.713 | 9.553 | 9.560 | 243,999 | -0.14(-1.44%) |
Jan 15, 2002 | 9.776 | 9.776 | 9.598 | 9.700 | 148,692 | -0.04(-0.46%) |
Jan 14, 2002 | 9.655 | 9.757 | 9.604 | 9.744 | 484,230 | +0.09(+0.92%) |
Jan 11, 2002 | 9.553 | 9.662 | 9.541 | 9.655 | 94,208 | +0.04(+0.46%) |