Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 7.806 | 7.845 | 7.724 | 7.741 | 1,543,197 | -0.01(-0.16%) |
Feb 27, 2002 | 7.824 | 7.912 | 7.739 | 7.753 | 1,118,262 | -0.02(-0.27%) |
Feb 26, 2002 | 7.741 | 7.856 | 7.741 | 7.774 | 580,043 | -0.01(-0.13%) |
Feb 25, 2002 | 7.912 | 7.919 | 7.760 | 7.785 | 744,950 | -0.11(-1.43%) |
Feb 22, 2002 | 7.743 | 7.975 | 7.720 | 7.898 | 591,754 | +0.15(+2.00%) |
Feb 21, 2002 | 7.990 | 8.065 | 7.741 | 7.743 | 595,339 | -0.19(-2.45%) |
Feb 20, 2002 | 7.795 | 8.042 | 7.795 | 7.937 | 757,856 | +0.19(+2.51%) |
Feb 19, 2002 | 7.866 | 7.912 | 7.741 | 7.743 | 891,455 | -0.04(-0.48%) |
Feb 18, 2002 | 7.667 | 7.854 | 7.490 | 7.780 | 2,906,430 | +0.00(+0.00%) |
Feb 15, 2002 | 7.667 | 7.854 | 7.490 | 7.780 | 2,906,430 | +0.11(+1.47%) |
Feb 14, 2002 | 8.006 | 8.023 | 7.667 | 7.667 | 2,353,154 | -0.29(-3.60%) |
Feb 13, 2002 | 7.971 | 8.119 | 7.902 | 7.954 | 18,044,198 | -0.06(-0.71%) |
Feb 12, 2002 | 8.312 | 8.312 | 7.973 | 8.011 | 2,522,841 | -0.30(-3.60%) |
Feb 11, 2002 | 8.285 | 8.366 | 8.170 | 8.310 | 781,277 | -0.03(-0.33%) |
Feb 08, 2002 | 8.159 | 8.366 | 8.159 | 8.337 | 817,605 | +0.14(+1.66%) |
Feb 07, 2002 | 8.400 | 8.544 | 8.182 | 8.201 | 1,336,943 | -0.20(-2.39%) |
Feb 06, 2002 | 8.347 | 8.544 | 8.306 | 8.402 | 1,877,791 | -0.01(-0.07%) |
Feb 05, 2002 | 8.055 | 8.456 | 8.013 | 8.408 | 1,777,652 | +0.54(+6.92%) |
Feb 04, 2002 | 7.939 | 7.965 | 7.762 | 7.864 | 1,286,993 | -0.04(-0.48%) |
Feb 01, 2002 | 7.866 | 7.929 | 7.845 | 7.902 | 1,093,645 | +0.05(+0.67%) |
Jan 31, 2002 | 7.824 | 7.887 | 7.699 | 7.849 | 2,124,435 | +0.03(+0.35%) |
Jan 30, 2002 | 7.925 | 7.979 | 7.626 | 7.822 | 1,846,961 | -0.10(-1.22%) |
Jan 29, 2002 | 8.153 | 8.159 | 7.847 | 7.919 | 1,035,330 | -0.23(-2.87%) |
Jan 28, 2002 | 8.368 | 8.389 | 8.113 | 8.153 | 1,208,124 | -0.22(-2.62%) |
Jan 25, 2002 | 8.366 | 8.454 | 8.264 | 8.373 | 648,396 | +0.01(+0.08%) |
Jan 24, 2002 | 8.312 | 8.368 | 8.232 | 8.366 | 743,038 | +0.08(+0.91%) |
Jan 23, 2002 | 8.314 | 8.343 | 8.266 | 8.291 | 840,548 | -0.02(-0.28%) |
Jan 22, 2002 | 8.354 | 8.379 | 8.295 | 8.314 | 429,714 | -0.03(-0.40%) |
Jan 21, 2002 | 8.306 | 8.358 | 8.272 | 8.347 | 586,018 | +0.00(+0.00%) |
Jan 18, 2002 | 8.306 | 8.358 | 8.272 | 8.347 | 586,018 | -0.00(-0.05%) |
Jan 17, 2002 | 8.337 | 8.360 | 8.222 | 8.352 | 732,522 | +0.02(+0.28%) |
Jan 16, 2002 | 8.337 | 8.360 | 8.274 | 8.329 | 441,664 | -0.03(-0.30%) |
Jan 15, 2002 | 8.379 | 8.421 | 8.276 | 8.354 | 631,188 | -0.03(-0.30%) |
Jan 14, 2002 | 8.295 | 8.431 | 8.222 | 8.379 | 1,098,186 | +0.03(+0.38%) |
Jan 11, 2002 | 8.366 | 8.368 | 8.264 | 8.347 | 1,441,145 | -0.02(-0.23%) |
Jan 10, 2002 | 8.421 | 8.473 | 8.326 | 8.366 | 820,951 | +0.03(+0.33%) |
Dec 31, 2001 | 8.525 | 8.525 | 8.335 | 8.339 | 813,303 | -0.14(-1.70%) |
Dec 28, 2001 | 8.559 | 8.598 | 8.410 | 8.483 | 734,434 | -0.07(-0.83%) |
Dec 27, 2001 | 8.431 | 8.555 | 8.391 | 8.555 | 563,313 | +0.12(+1.46%) |
Dec 26, 2001 | 8.368 | 8.555 | 8.368 | 8.431 | 595,578 | +0.06(+0.67%) |
Dec 24, 2001 | 8.316 | 8.375 | 8.316 | 8.375 | 774,108 | +0.11(+1.32%) |
Dec 21, 2001 | 8.264 | 8.285 | 8.264 | 8.266 | 991,594 | +0.00(+0.03%) |
Dec 20, 2001 | 8.264 | 8.358 | 8.222 | 8.264 | 580,999 | -0.02(-0.28%) |
Dec 19, 2001 | 8.264 | 8.335 | 8.201 | 8.287 | 817,127 | +0.04(+0.53%) |
Dec 18, 2001 | 8.264 | 8.326 | 8.163 | 8.243 | 2,398,563 | -0.03(-0.38%) |
Dec 17, 2001 | 7.845 | 8.274 | 7.793 | 8.274 | 2,578,049 | +0.58(+7.56%) |
Dec 14, 2001 | 7.626 | 7.741 | 7.626 | 7.693 | 970,562 | +0.10(+1.35%) |
Dec 13, 2001 | 7.580 | 7.688 | 7.542 | 7.590 | 1,194,502 | +0.01(+0.17%) |
Dec 12, 2001 | 7.594 | 7.636 | 7.563 | 7.578 | 768,133 | +0.02(+0.22%) |
Dec 11, 2001 | 7.513 | 7.632 | 7.506 | 7.561 | 1,178,489 | +0.10(+1.35%) |
Dec 10, 2001 | 7.582 | 7.584 | 7.458 | 7.460 | 579,326 | -0.12(-1.63%) |
Dec 07, 2001 | 7.561 | 7.601 | 7.458 | 7.584 | 441,186 | +0.02(+0.28%) |
Dec 06, 2001 | 7.651 | 7.686 | 7.439 | 7.563 | 666,559 | -0.12(-1.55%) |
Dec 05, 2001 | 7.529 | 7.701 | 7.479 | 7.682 | 1,226,527 | +0.16(+2.14%) |
Dec 04, 2001 | 7.283 | 7.527 | 7.260 | 7.521 | 1,043,695 | +0.29(+4.02%) |