Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.386 | 8.449 | 8.360 | 8.389 | 789,117 | +0.00(+0.00%) |
Mar 28, 2002 | 8.386 | 8.449 | 8.360 | 8.389 | 789,117 | +0.02(+0.19%) |
Mar 27, 2002 | 8.326 | 8.425 | 8.281 | 8.373 | 1,686,605 | +0.05(+0.60%) |
Mar 26, 2002 | 8.022 | 8.499 | 8.022 | 8.323 | 1,336,691 | +0.30(+3.79%) |
Mar 25, 2002 | 7.909 | 8.190 | 7.862 | 8.019 | 1,586,629 | +0.16(+2.07%) |
Mar 22, 2002 | 7.967 | 7.967 | 7.810 | 7.857 | 1,710,644 | -0.16(-1.99%) |
Mar 21, 2002 | 8.072 | 8.074 | 7.802 | 8.017 | 1,494,667 | -0.06(-0.68%) |
Mar 20, 2002 | 8.362 | 8.362 | 8.072 | 8.072 | 1,228,703 | -0.29(-3.48%) |
Mar 19, 2002 | 7.990 | 8.412 | 7.990 | 8.362 | 1,330,968 | +0.37(+4.66%) |
Mar 18, 2002 | 7.996 | 8.045 | 7.896 | 7.990 | 689,142 | -0.00(-0.03%) |
Mar 15, 2002 | 8.085 | 8.124 | 7.993 | 7.993 | 824,604 | -0.03(-0.39%) |
Mar 14, 2002 | 7.927 | 8.074 | 7.927 | 8.024 | 791,788 | +0.03(+0.39%) |
Mar 13, 2002 | 7.982 | 8.059 | 7.951 | 7.993 | 818,881 | +0.01(+0.13%) |
Mar 12, 2002 | 7.893 | 8.124 | 7.865 | 7.982 | 475,073 | +0.09(+1.13%) |
Mar 11, 2002 | 7.849 | 7.930 | 7.770 | 7.893 | 470,494 | +0.02(+0.23%) |
Mar 08, 2002 | 7.862 | 7.907 | 7.823 | 7.875 | 764,696 | +0.02(+0.23%) |
Mar 07, 2002 | 7.796 | 7.862 | 7.770 | 7.857 | 1,284,033 | +0.10(+1.28%) |
Mar 06, 2002 | 7.731 | 7.938 | 7.678 | 7.757 | 1,000,897 | -0.03(-0.40%) |
Mar 05, 2002 | 7.836 | 7.862 | 7.731 | 7.789 | 1,389,732 | -0.03(-0.34%) |
Mar 04, 2002 | 7.456 | 7.901 | 7.456 | 7.815 | 1,313,796 | +0.40(+5.37%) |
Mar 01, 2002 | 7.385 | 7.532 | 7.246 | 7.416 | 1,108,122 | +0.08(+1.14%) |
Feb 28, 2002 | 7.458 | 7.547 | 7.309 | 7.333 | 1,462,233 | -0.13(-1.69%) |
Feb 27, 2002 | 7.508 | 7.665 | 7.443 | 7.458 | 1,869,765 | -0.01(-0.14%) |
Feb 26, 2002 | 7.406 | 7.521 | 7.406 | 7.469 | 1,268,769 | +0.07(+0.89%) |
Feb 25, 2002 | 7.492 | 7.626 | 7.403 | 7.403 | 1,063,477 | -0.06(-0.84%) |
Feb 22, 2002 | 7.207 | 7.513 | 7.194 | 7.466 | 1,480,549 | +0.32(+4.51%) |
Feb 21, 2002 | 7.094 | 7.335 | 7.094 | 7.144 | 1,011,581 | +0.05(+0.70%) |
Feb 20, 2002 | 6.908 | 7.141 | 6.858 | 7.094 | 763,932 | +0.19(+2.69%) |
Feb 19, 2002 | 6.683 | 6.926 | 6.683 | 6.908 | 575,430 | +0.09(+1.27%) |
Feb 18, 2002 | 6.971 | 6.974 | 6.787 | 6.822 | 533,074 | +0.00(+0.00%) |
Feb 15, 2002 | 6.971 | 6.974 | 6.787 | 6.822 | 532,692 | -0.19(-2.66%) |
Feb 14, 2002 | 6.947 | 7.390 | 6.947 | 7.008 | 2,386,431 | +0.06(+0.91%) |
Feb 13, 2002 | 6.554 | 6.950 | 6.554 | 6.945 | 1,066,529 | +0.39(+6.00%) |
Feb 12, 2002 | 6.649 | 6.683 | 6.549 | 6.552 | 917,330 | -0.09(-1.42%) |
Feb 11, 2002 | 6.421 | 6.646 | 6.421 | 6.646 | 756,301 | +0.23(+3.59%) |
Feb 08, 2002 | 6.161 | 6.468 | 6.145 | 6.415 | 646,404 | +0.32(+5.25%) |
Feb 07, 2002 | 6.148 | 6.159 | 6.027 | 6.096 | 705,550 | -0.05(-0.81%) |
Feb 06, 2002 | 6.316 | 6.421 | 6.145 | 6.145 | 2,775,648 | -0.17(-2.70%) |
Feb 05, 2002 | 6.250 | 6.318 | 6.030 | 6.316 | 1,541,221 | +0.02(+0.37%) |
Feb 04, 2002 | 6.352 | 6.352 | 6.038 | 6.292 | 723,484 | -0.06(-0.91%) |
Feb 01, 2002 | 6.460 | 6.483 | 6.274 | 6.350 | 454,086 | -0.15(-2.26%) |
Jan 31, 2002 | 6.355 | 6.512 | 6.261 | 6.497 | 562,074 | +0.15(+2.31%) |
Jan 30, 2002 | 6.263 | 6.400 | 6.080 | 6.350 | 1,050,503 | +0.06(+0.96%) |
Jan 29, 2002 | 6.402 | 6.405 | 6.159 | 6.290 | 739,129 | -0.17(-2.56%) |
Jan 28, 2002 | 6.316 | 6.512 | 6.274 | 6.455 | 826,894 | +0.17(+2.75%) |
Jan 25, 2002 | 6.043 | 6.426 | 6.043 | 6.282 | 1,042,108 | +0.24(+3.95%) |
Jan 24, 2002 | 6.224 | 6.224 | 5.936 | 6.043 | 1,793,067 | -0.15(-2.49%) |
Jan 23, 2002 | 6.088 | 6.240 | 6.001 | 6.198 | 507,126 | +0.11(+1.81%) |
Jan 22, 2002 | 6.027 | 6.185 | 6.027 | 6.088 | 657,470 | +0.04(+0.65%) |
Jan 21, 2002 | 6.062 | 6.072 | 6.020 | 6.048 | 1,210,387 | +0.00(+0.00%) |
Jan 18, 2002 | 6.062 | 6.072 | 6.012 | 6.048 | 1,201,992 | -0.04(-0.65%) |
Jan 17, 2002 | 6.080 | 6.106 | 6.009 | 6.088 | 674,260 | +0.06(+0.96%) |
Jan 16, 2002 | 6.287 | 6.287 | 6.025 | 6.030 | 830,710 | -0.26(-4.09%) |
Jan 15, 2002 | 6.360 | 6.368 | 6.093 | 6.287 | 1,013,871 | -0.07(-1.15%) |
Jan 14, 2002 | 6.609 | 6.609 | 6.303 | 6.360 | 1,224,505 | -0.25(-3.73%) |
Jan 11, 2002 | 6.764 | 6.764 | 6.423 | 6.607 | 1,815,199 | -0.16(-2.32%) |