Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 7.610 | 7.649 | 7.531 | 7.547 | 1,582,812 | -0.01(-0.16%) |
Feb 27, 2002 | 7.629 | 7.714 | 7.545 | 7.559 | 1,146,968 | -0.02(-0.27%) |
Feb 26, 2002 | 7.547 | 7.659 | 7.547 | 7.580 | 594,933 | -0.01(-0.13%) |
Feb 25, 2002 | 7.714 | 7.720 | 7.565 | 7.590 | 764,073 | -0.11(-1.43%) |
Feb 22, 2002 | 7.549 | 7.775 | 7.527 | 7.700 | 606,944 | +0.15(+2.00%) |
Feb 21, 2002 | 7.790 | 7.863 | 7.547 | 7.549 | 610,621 | -0.19(-2.45%) |
Feb 20, 2002 | 7.600 | 7.841 | 7.600 | 7.739 | 777,311 | +0.19(+2.51%) |
Feb 19, 2002 | 7.669 | 7.714 | 7.547 | 7.549 | 914,339 | -0.04(-0.48%) |
Feb 18, 2002 | 7.476 | 7.657 | 7.302 | 7.586 | 2,981,040 | +0.00(+0.00%) |
Feb 15, 2002 | 7.476 | 7.657 | 7.302 | 7.586 | 2,981,040 | +0.11(+1.47%) |
Feb 14, 2002 | 7.806 | 7.822 | 7.476 | 7.476 | 2,413,561 | -0.28(-3.60%) |
Feb 13, 2002 | 7.771 | 7.916 | 7.704 | 7.755 | 18,507,404 | -0.06(-0.71%) |
Feb 12, 2002 | 8.104 | 8.104 | 7.773 | 7.810 | 2,587,604 | -0.29(-3.60%) |
Feb 11, 2002 | 8.077 | 8.157 | 7.965 | 8.102 | 801,333 | -0.03(-0.33%) |
Feb 08, 2002 | 7.955 | 8.157 | 7.955 | 8.128 | 838,593 | +0.13(+1.66%) |
Feb 07, 2002 | 8.189 | 8.330 | 7.977 | 7.996 | 1,371,263 | -0.20(-2.39%) |
Feb 06, 2002 | 8.139 | 8.330 | 8.098 | 8.192 | 1,925,995 | -0.01(-0.07%) |
Feb 05, 2002 | 7.853 | 8.245 | 7.812 | 8.198 | 1,823,285 | +0.53(+6.92%) |
Feb 04, 2002 | 7.741 | 7.765 | 7.567 | 7.667 | 1,320,031 | -0.04(-0.48%) |
Feb 01, 2002 | 7.669 | 7.731 | 7.649 | 7.704 | 1,121,720 | +0.05(+0.67%) |
Jan 31, 2002 | 7.629 | 7.690 | 7.506 | 7.653 | 2,178,971 | +0.03(+0.35%) |
Jan 30, 2002 | 7.726 | 7.780 | 7.435 | 7.627 | 1,894,373 | -0.09(-1.22%) |
Jan 29, 2002 | 7.949 | 7.955 | 7.651 | 7.720 | 1,061,908 | -0.23(-2.87%) |
Jan 28, 2002 | 8.159 | 8.179 | 7.910 | 7.949 | 1,239,138 | -0.21(-2.62%) |
Jan 25, 2002 | 8.157 | 8.243 | 8.057 | 8.163 | 665,040 | +0.01(+0.08%) |
Jan 24, 2002 | 8.104 | 8.159 | 8.026 | 8.157 | 762,112 | +0.07(+0.91%) |
Jan 23, 2002 | 8.106 | 8.134 | 8.059 | 8.083 | 862,126 | -0.02(-0.28%) |
Jan 22, 2002 | 8.145 | 8.169 | 8.088 | 8.106 | 440,745 | -0.03(-0.40%) |
Jan 21, 2002 | 8.098 | 8.149 | 8.065 | 8.139 | 601,061 | +0.00(+0.00%) |
Jan 18, 2002 | 8.098 | 8.149 | 8.065 | 8.139 | 601,061 | -0.00(-0.05%) |
Jan 17, 2002 | 8.128 | 8.151 | 8.016 | 8.143 | 751,327 | +0.02(+0.28%) |
Jan 16, 2002 | 8.128 | 8.151 | 8.067 | 8.120 | 453,002 | -0.02(-0.30%) |
Jan 15, 2002 | 8.169 | 8.210 | 8.069 | 8.145 | 647,391 | -0.02(-0.30%) |
Jan 14, 2002 | 8.088 | 8.220 | 8.016 | 8.169 | 1,126,377 | +0.03(+0.38%) |
Jan 11, 2002 | 8.157 | 8.159 | 8.057 | 8.139 | 1,478,141 | -0.02(-0.23%) |
Jan 10, 2002 | 8.210 | 8.261 | 8.118 | 8.157 | 842,025 | +0.03(+0.33%) |
Dec 31, 2001 | 8.312 | 8.312 | 8.126 | 8.130 | 834,181 | -0.14(-1.70%) |
Dec 28, 2001 | 8.345 | 8.383 | 8.200 | 8.271 | 753,288 | -0.07(-0.83%) |
Dec 27, 2001 | 8.220 | 8.340 | 8.181 | 8.340 | 577,774 | +0.12(+1.46%) |
Dec 26, 2001 | 8.159 | 8.340 | 8.159 | 8.220 | 610,866 | +0.06(+0.67%) |
Dec 24, 2001 | 8.108 | 8.165 | 8.108 | 8.165 | 793,979 | +0.11(+1.32%) |
Dec 21, 2001 | 8.057 | 8.077 | 8.057 | 8.059 | 1,017,049 | +0.00(+0.03%) |
Dec 20, 2001 | 8.057 | 8.149 | 8.016 | 8.057 | 595,913 | -0.02(-0.28%) |
Dec 19, 2001 | 8.057 | 8.126 | 7.996 | 8.079 | 838,103 | +0.04(+0.53%) |
Dec 18, 2001 | 8.057 | 8.118 | 7.959 | 8.037 | 2,460,136 | -0.03(-0.38%) |
Dec 17, 2001 | 7.649 | 8.067 | 7.598 | 8.067 | 2,644,230 | +0.57(+7.56%) |
Dec 14, 2001 | 7.435 | 7.547 | 7.435 | 7.500 | 995,477 | +0.10(+1.35%) |
Dec 13, 2001 | 7.390 | 7.496 | 7.353 | 7.400 | 1,225,165 | +0.01(+0.17%) |
Dec 12, 2001 | 7.404 | 7.445 | 7.374 | 7.388 | 787,851 | +0.02(+0.22%) |
Dec 11, 2001 | 7.325 | 7.441 | 7.319 | 7.372 | 1,208,741 | +0.10(+1.35%) |
Dec 10, 2001 | 7.392 | 7.394 | 7.272 | 7.274 | 594,198 | -0.12(-1.63%) |
Dec 07, 2001 | 7.372 | 7.410 | 7.272 | 7.394 | 452,512 | +0.02(+0.28%) |
Dec 06, 2001 | 7.459 | 7.494 | 7.253 | 7.374 | 683,670 | -0.12(-1.55%) |
Dec 05, 2001 | 7.341 | 7.508 | 7.292 | 7.490 | 1,258,013 | +0.16(+2.14%) |
Dec 04, 2001 | 7.100 | 7.339 | 7.078 | 7.333 | 1,070,487 | +0.28(+4.02%) |