Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.362 | 8.665 | 8.296 | 8.487 | 510,634 | +0.00(+0.00%) |
Mar 28, 2002 | 8.362 | 8.665 | 8.296 | 8.487 | 510,634 | +0.04(+0.53%) |
Mar 27, 2002 | 8.171 | 8.443 | 8.042 | 8.443 | 670,671 | +0.26(+3.21%) |
Mar 26, 2002 | 8.358 | 8.460 | 8.109 | 8.180 | 657,428 | -0.13(-1.61%) |
Mar 25, 2002 | 8.354 | 8.425 | 8.242 | 8.313 | 460,581 | -0.05(-0.59%) |
Mar 22, 2002 | 8.795 | 8.826 | 8.358 | 8.362 | 402,672 | -0.42(-4.77%) |
Mar 21, 2002 | 8.407 | 8.821 | 8.251 | 8.781 | 643,063 | +0.42(+5.06%) |
Mar 20, 2002 | 8.505 | 8.599 | 8.336 | 8.358 | 552,832 | -0.33(-3.79%) |
Mar 19, 2002 | 8.799 | 8.844 | 8.567 | 8.688 | 419,730 | +0.02(+0.26%) |
Mar 18, 2002 | 8.554 | 8.821 | 8.545 | 8.665 | 380,451 | +0.13(+1.57%) |
Mar 15, 2002 | 8.135 | 8.532 | 8.019 | 8.532 | 374,166 | +0.33(+4.08%) |
Mar 14, 2002 | 8.064 | 8.340 | 8.042 | 8.198 | 421,301 | +0.12(+1.43%) |
Mar 13, 2002 | 8.474 | 8.474 | 8.051 | 8.082 | 389,429 | -0.43(-5.03%) |
Mar 12, 2002 | 8.639 | 8.799 | 8.264 | 8.510 | 442,849 | -0.26(-2.95%) |
Mar 11, 2002 | 8.839 | 9.013 | 8.532 | 8.768 | 409,405 | -0.08(-0.86%) |
Mar 08, 2002 | 8.354 | 8.884 | 8.354 | 8.844 | 349,925 | +0.53(+6.37%) |
Mar 07, 2002 | 8.501 | 8.844 | 8.256 | 8.314 | 529,938 | -0.12(-1.47%) |
Mar 06, 2002 | 8.452 | 8.465 | 8.033 | 8.438 | 742,721 | +0.00(+0.05%) |
Mar 05, 2002 | 8.000 | 8.527 | 8.000 | 8.434 | 1,191,855 | +0.43(+5.34%) |
Mar 04, 2002 | 7.405 | 8.242 | 7.356 | 8.006 | 2,218,063 | +0.65(+8.78%) |
Mar 01, 2002 | 7.053 | 7.400 | 6.981 | 7.360 | 792,101 | +0.35(+4.96%) |
Feb 28, 2002 | 7.271 | 7.271 | 6.839 | 7.013 | 491,556 | -0.18(-2.54%) |
Feb 27, 2002 | 7.396 | 7.587 | 7.195 | 7.195 | 327,030 | -0.14(-1.88%) |
Feb 26, 2002 | 7.436 | 7.556 | 6.972 | 7.333 | 1,218,116 | +0.01(+0.12%) |
Feb 25, 2002 | 6.906 | 7.431 | 6.901 | 7.324 | 900,288 | +0.42(+6.13%) |
Feb 22, 2002 | 6.683 | 7.008 | 6.638 | 6.901 | 1,190,957 | +0.30(+4.52%) |
Feb 21, 2002 | 6.950 | 6.995 | 6.237 | 6.603 | 936,201 | -0.37(-5.30%) |
Feb 20, 2002 | 7.153 | 7.240 | 6.768 | 6.972 | 1,801,250 | -0.13(-1.88%) |
Feb 19, 2002 | 7.792 | 7.797 | 7.070 | 7.106 | 1,905,622 | -0.67(-8.60%) |
Feb 18, 2002 | 7.984 | 7.984 | 7.703 | 7.774 | 469,110 | +0.00(+0.00%) |
Feb 15, 2002 | 7.984 | 7.984 | 7.703 | 7.774 | 469,110 | -0.12(-1.47%) |
Feb 14, 2002 | 8.309 | 8.487 | 7.837 | 7.890 | 538,691 | -0.42(-5.09%) |
Feb 13, 2002 | 8.180 | 8.336 | 8.095 | 8.313 | 757,086 | +0.22(+2.70%) |
Feb 12, 2002 | 8.019 | 8.242 | 7.841 | 8.095 | 1,020,596 | +0.08(+0.94%) |
Feb 11, 2002 | 7.690 | 8.051 | 7.685 | 8.019 | 762,473 | +0.29(+3.75%) |
Feb 08, 2002 | 7.601 | 7.797 | 7.529 | 7.730 | 529,489 | +0.04(+0.52%) |
Feb 07, 2002 | 7.574 | 7.752 | 7.396 | 7.690 | 540,487 | +0.12(+1.65%) |
Feb 06, 2002 | 7.728 | 7.797 | 7.561 | 7.565 | 632,064 | -0.12(-1.57%) |
Feb 05, 2002 | 7.623 | 7.797 | 7.574 | 7.685 | 680,098 | -0.11(-1.37%) |
Feb 04, 2002 | 8.019 | 8.233 | 7.583 | 7.792 | 846,643 | -0.27(-3.37%) |
Feb 01, 2002 | 7.944 | 8.425 | 7.926 | 8.064 | 772,124 | +0.00(+0.00%) |
Jan 31, 2002 | 7.757 | 8.153 | 7.708 | 8.064 | 1,249,315 | +0.27(+3.43%) |
Jan 30, 2002 | 7.463 | 7.797 | 7.244 | 7.797 | 1,239,888 | +0.39(+5.23%) |
Jan 29, 2002 | 7.743 | 7.797 | 7.382 | 7.409 | 720,500 | -0.16(-2.18%) |
Jan 28, 2002 | 7.752 | 7.912 | 7.569 | 7.574 | 660,346 | -0.16(-2.07%) |
Jan 25, 2002 | 7.676 | 8.242 | 7.672 | 7.734 | 2,790,872 | -0.06(-0.80%) |
Jan 24, 2002 | 7.930 | 8.376 | 7.454 | 7.797 | 3,536,511 | +0.00(+0.00%) |
Jan 23, 2002 | 7.694 | 7.908 | 7.467 | 7.797 | 1,492,176 | +0.08(+1.04%) |
Jan 22, 2002 | 7.908 | 7.926 | 7.525 | 7.716 | 1,056,733 | -0.10(-1.31%) |
Jan 21, 2002 | 8.403 | 8.411 | 7.699 | 7.819 | 2,203,473 | +0.00(+0.00%) |
Jan 18, 2002 | 8.403 | 8.411 | 7.699 | 7.819 | 2,201,902 | -0.62(-7.39%) |
Jan 17, 2002 | 9.040 | 9.258 | 8.153 | 8.443 | 1,836,938 | -0.45(-5.11%) |
Jan 16, 2002 | 9.178 | 9.258 | 8.821 | 8.897 | 575,277 | -0.28(-3.06%) |
Jan 15, 2002 | 9.579 | 9.601 | 9.026 | 9.178 | 616,128 | -0.28(-2.97%) |
Jan 14, 2002 | 9.450 | 9.766 | 9.316 | 9.458 | 1,224,177 | -0.02(-0.19%) |
Jan 11, 2002 | 9.797 | 9.851 | 9.472 | 9.476 | 815,444 | -0.50(-5.04%) |