Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.046 | 8.131 | 7.961 | 8.069 | 3,709,027 | +0.00(+0.00%) |
Mar 28, 2002 | 8.046 | 8.131 | 7.961 | 8.069 | 3,615,842 | -0.03(-0.42%) |
Mar 27, 2002 | 8.018 | 8.159 | 7.967 | 8.103 | 2,143,950 | +0.06(+0.74%) |
Mar 26, 2002 | 7.788 | 8.097 | 7.768 | 8.043 | 1,604,962 | +0.27(+3.42%) |
Mar 25, 2002 | 7.850 | 7.918 | 7.720 | 7.777 | 2,247,018 | -0.13(-1.65%) |
Mar 22, 2002 | 7.933 | 7.995 | 7.879 | 7.907 | 4,203,188 | -0.31(-3.73%) |
Mar 21, 2002 | 8.315 | 8.358 | 8.069 | 8.213 | 2,648,347 | -0.10(-1.23%) |
Mar 20, 2002 | 8.258 | 8.386 | 8.247 | 8.315 | 2,798,360 | +0.06(+0.76%) |
Mar 19, 2002 | 8.230 | 8.400 | 8.188 | 8.253 | 4,516,980 | +0.05(+0.59%) |
Mar 18, 2002 | 8.159 | 8.270 | 8.159 | 8.205 | 2,333,496 | -0.01(-0.10%) |
Mar 15, 2002 | 8.097 | 8.256 | 8.074 | 8.213 | 2,486,333 | +0.12(+1.54%) |
Mar 14, 2002 | 8.018 | 8.108 | 7.995 | 8.088 | 1,737,680 | +0.03(+0.35%) |
Mar 13, 2002 | 8.074 | 8.213 | 7.975 | 8.060 | 2,195,837 | -0.05(-0.63%) |
Mar 12, 2002 | 8.012 | 8.125 | 7.904 | 8.111 | 1,986,172 | +0.10(+1.20%) |
Mar 11, 2002 | 8.117 | 8.117 | 7.933 | 8.015 | 3,068,736 | -0.05(-0.60%) |
Mar 08, 2002 | 8.258 | 8.326 | 7.964 | 8.063 | 3,271,695 | -0.25(-2.97%) |
Mar 07, 2002 | 8.145 | 8.349 | 8.074 | 8.309 | 6,387,377 | +0.24(+2.98%) |
Mar 06, 2002 | 7.927 | 8.071 | 7.910 | 8.069 | 6,205,596 | +0.17(+2.12%) |
Mar 05, 2002 | 7.933 | 7.958 | 7.848 | 7.901 | 3,818,448 | -0.06(-0.75%) |
Mar 04, 2002 | 7.564 | 7.964 | 7.448 | 7.961 | 5,102,913 | +0.52(+7.01%) |
Mar 01, 2002 | 7.366 | 7.485 | 7.287 | 7.440 | 3,832,567 | -0.05(-0.61%) |
Feb 28, 2002 | 7.494 | 7.848 | 7.460 | 7.485 | 5,029,495 | +0.03(+0.38%) |
Feb 27, 2002 | 7.477 | 7.584 | 7.394 | 7.457 | 1,423,888 | +0.05(+0.61%) |
Feb 26, 2002 | 7.437 | 7.494 | 7.366 | 7.411 | 3,574,192 | +0.02(+0.23%) |
Feb 25, 2002 | 7.309 | 7.448 | 7.168 | 7.394 | 3,164,392 | +0.08(+1.16%) |
Feb 22, 2002 | 7.324 | 7.406 | 7.244 | 7.309 | 1,994,996 | -0.01(-0.19%) |
Feb 21, 2002 | 7.465 | 7.494 | 7.273 | 7.324 | 3,478,183 | -0.16(-2.19%) |
Feb 20, 2002 | 7.383 | 7.576 | 7.253 | 7.488 | 3,059,206 | +0.10(+1.42%) |
Feb 19, 2002 | 7.621 | 7.646 | 7.383 | 7.383 | 2,379,382 | -0.33(-4.30%) |
Feb 18, 2002 | 7.635 | 7.763 | 7.579 | 7.715 | 2,493,392 | +0.00(+0.00%) |
Feb 15, 2002 | 7.635 | 7.763 | 7.579 | 7.715 | 2,493,392 | +0.08(+1.04%) |
Feb 14, 2002 | 7.649 | 7.678 | 7.576 | 7.635 | 2,613,403 | +0.07(+0.94%) |
Feb 13, 2002 | 7.394 | 7.672 | 7.366 | 7.564 | 2,770,122 | +0.23(+3.17%) |
Feb 12, 2002 | 7.338 | 7.437 | 7.295 | 7.332 | 1,770,859 | -0.01(-0.12%) |
Feb 11, 2002 | 7.154 | 7.406 | 7.139 | 7.341 | 2,259,725 | +0.32(+4.56%) |
Feb 08, 2002 | 7.012 | 7.069 | 6.927 | 7.020 | 1,643,789 | -0.05(-0.76%) |
Feb 07, 2002 | 6.814 | 7.139 | 6.672 | 7.074 | 6,369,375 | +0.01(+0.12%) |
Feb 06, 2002 | 6.995 | 7.222 | 6.658 | 7.066 | 8,985,955 | +0.07(+1.01%) |
Feb 05, 2002 | 7.499 | 7.502 | 6.989 | 6.995 | 10,860,941 | -0.48(-6.41%) |
Feb 04, 2002 | 7.494 | 7.618 | 7.451 | 7.474 | 3,174,275 | -0.08(-1.01%) |
Feb 01, 2002 | 7.876 | 7.876 | 7.508 | 7.550 | 1,847,807 | -0.30(-3.86%) |
Jan 31, 2002 | 7.717 | 7.862 | 7.590 | 7.853 | 2,329,966 | +0.16(+2.14%) |
Jan 30, 2002 | 7.508 | 7.717 | 7.499 | 7.689 | 1,942,756 | +0.19(+2.49%) |
Jan 29, 2002 | 7.615 | 7.706 | 7.423 | 7.502 | 1,581,313 | -0.11(-1.49%) |
Jan 28, 2002 | 7.678 | 7.678 | 7.550 | 7.615 | 820,659 | +0.01(+0.11%) |
Jan 25, 2002 | 7.428 | 7.678 | 7.394 | 7.607 | 1,132,333 | +0.20(+2.72%) |
Jan 24, 2002 | 7.417 | 7.448 | 7.290 | 7.406 | 1,953,345 | +0.03(+0.35%) |
Jan 23, 2002 | 7.261 | 7.417 | 7.253 | 7.380 | 1,039,501 | +0.15(+2.04%) |
Jan 22, 2002 | 7.281 | 7.307 | 7.179 | 7.233 | 1,638,847 | -0.01(-0.16%) |
Jan 21, 2002 | 7.309 | 7.448 | 7.190 | 7.244 | 13,483,522 | +0.00(+0.00%) |
Jan 18, 2002 | 7.309 | 7.448 | 7.190 | 7.244 | 2,339,144 | -0.08(-1.16%) |
Jan 17, 2002 | 7.309 | 7.358 | 7.069 | 7.329 | 1,942,403 | +0.05(+0.70%) |
Jan 16, 2002 | 7.343 | 7.417 | 7.196 | 7.278 | 1,962,523 | -0.08(-1.08%) |
Jan 15, 2002 | 7.428 | 7.471 | 7.270 | 7.358 | 2,100,182 | -0.05(-0.73%) |
Jan 14, 2002 | 7.533 | 7.533 | 7.394 | 7.411 | 1,890,516 | -0.12(-1.65%) |
Jan 11, 2002 | 7.663 | 7.663 | 7.494 | 7.536 | 1,432,712 | -0.14(-1.81%) |