Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.486 | 8.496 | 8.467 | 8.496 | 13,169 | +0.00(+0.00%) |
Mar 28, 2002 | 8.486 | 8.496 | 8.467 | 8.496 | 13,169 | +0.01(+0.11%) |
Mar 27, 2002 | 8.491 | 8.491 | 8.429 | 8.486 | 919,791 | -0.02(-0.28%) |
Mar 26, 2002 | 8.515 | 8.515 | 8.467 | 8.510 | 15,678 | -0.24(-2.79%) |
Mar 25, 2002 | 8.769 | 8.773 | 8.682 | 8.754 | 38,254 | +0.02(+0.27%) |
Mar 22, 2002 | 8.706 | 8.735 | 8.620 | 8.730 | 14,842 | +0.07(+0.83%) |
Mar 21, 2002 | 8.611 | 8.658 | 8.611 | 8.658 | 62,713 | +0.05(+0.56%) |
Mar 20, 2002 | 8.611 | 8.706 | 8.611 | 8.611 | 32,192 | +0.00(+0.00%) |
Mar 19, 2002 | 8.611 | 8.658 | 8.572 | 8.611 | 9,615 | +0.00(+0.00%) |
Mar 18, 2002 | 8.529 | 8.611 | 8.529 | 8.611 | 10,034 | +0.08(+0.95%) |
Mar 15, 2002 | 8.491 | 8.539 | 8.491 | 8.529 | 11,079 | +0.04(+0.45%) |
Mar 14, 2002 | 8.539 | 8.539 | 8.443 | 8.491 | 33,865 | -0.05(-0.56%) |
Mar 13, 2002 | 8.539 | 8.539 | 8.515 | 8.539 | 16,723 | +0.00(+0.00%) |
Mar 12, 2002 | 8.515 | 8.563 | 8.496 | 8.539 | 29,684 | +0.05(+0.56%) |
Mar 11, 2002 | 8.563 | 8.606 | 8.481 | 8.491 | 20,904 | -0.02(-0.28%) |
Mar 08, 2002 | 8.510 | 8.515 | 8.491 | 8.515 | 38,254 | +0.00(+0.00%) |
Mar 07, 2002 | 8.515 | 8.515 | 8.491 | 8.515 | 27,175 | +0.02(+0.28%) |
Mar 06, 2002 | 8.434 | 8.515 | 8.434 | 8.491 | 39,091 | +0.02(+0.28%) |
Mar 05, 2002 | 8.477 | 8.505 | 8.467 | 8.467 | 16,932 | -0.04(-0.45%) |
Mar 04, 2002 | 8.467 | 8.505 | 8.467 | 8.505 | 167,234 | +0.00(+0.00%) |
Mar 01, 2002 | 8.515 | 8.515 | 8.491 | 8.505 | 11,288 | -0.01(-0.11%) |
Feb 28, 2002 | 8.400 | 8.515 | 8.328 | 8.515 | 15,051 | +0.12(+1.42%) |
Feb 27, 2002 | 8.419 | 8.486 | 8.386 | 8.395 | 17,977 | +0.02(+0.23%) |
Feb 26, 2002 | 8.515 | 8.515 | 8.376 | 8.376 | 13,587 | -0.14(-1.63%) |
Feb 25, 2002 | 8.486 | 8.534 | 8.486 | 8.515 | 32,401 | +0.05(+0.62%) |
Feb 22, 2002 | 8.462 | 8.462 | 8.419 | 8.462 | 5,435 | +0.00(+0.00%) |
Feb 21, 2002 | 8.491 | 8.491 | 8.395 | 8.462 | 31,147 | -0.01(-0.17%) |
Feb 20, 2002 | 8.415 | 8.477 | 8.410 | 8.477 | 21,740 | +0.06(+0.74%) |
Feb 19, 2002 | 8.395 | 8.438 | 8.386 | 8.415 | 20,486 | +0.09(+1.09%) |
Feb 18, 2002 | 8.405 | 8.419 | 8.324 | 8.324 | 15,051 | +0.00(+0.00%) |
Feb 15, 2002 | 8.405 | 8.419 | 8.324 | 8.324 | 15,051 | -0.10(-1.14%) |
Feb 14, 2002 | 8.314 | 8.419 | 8.314 | 8.419 | 17,977 | +0.13(+1.56%) |
Feb 13, 2002 | 8.276 | 8.290 | 8.276 | 8.290 | 10,452 | +0.00(+0.00%) |
Feb 12, 2002 | 8.290 | 8.290 | 8.281 | 8.290 | 12,960 | +0.01(+0.17%) |
Feb 11, 2002 | 8.271 | 8.281 | 8.271 | 8.276 | 167,234 | +0.01(+0.17%) |
Feb 08, 2002 | 8.228 | 8.261 | 8.228 | 8.261 | 5,644 | +0.03(+0.41%) |
Feb 07, 2002 | 8.348 | 8.371 | 8.223 | 8.228 | 9,825 | -0.10(-1.15%) |
Feb 06, 2002 | 8.324 | 8.395 | 8.285 | 8.324 | 21,740 | +0.02(+0.29%) |
Feb 05, 2002 | 8.314 | 8.319 | 8.300 | 8.300 | 5,017 | -0.02(-0.29%) |
Feb 04, 2002 | 8.242 | 8.328 | 8.242 | 8.324 | 5,017 | +0.05(+0.58%) |
Feb 01, 2002 | 8.180 | 8.276 | 8.156 | 8.276 | 8,361 | +0.10(+1.17%) |
Jan 31, 2002 | 8.238 | 8.238 | 8.089 | 8.180 | 11,288 | -0.08(-0.98%) |
Jan 30, 2002 | 8.300 | 8.314 | 8.238 | 8.261 | 13,796 | -0.12(-1.43%) |
Jan 29, 2002 | 8.376 | 8.381 | 8.371 | 8.381 | 1,045 | -0.00(-0.06%) |
Jan 28, 2002 | 8.386 | 8.386 | 8.386 | 8.386 | 418 | +0.04(+0.52%) |
Jan 25, 2002 | 8.324 | 8.395 | 8.324 | 8.343 | 11,079 | +0.02(+0.23%) |
Jan 24, 2002 | 8.304 | 8.348 | 8.276 | 8.324 | 6,271 | -0.01(-0.11%) |
Jan 23, 2002 | 8.328 | 8.348 | 8.228 | 8.333 | 34,492 | -0.08(-0.97%) |
Jan 22, 2002 | 8.371 | 8.419 | 8.357 | 8.415 | 14,214 | -0.03(-0.34%) |
Jan 21, 2002 | 8.027 | 8.443 | 7.893 | 8.443 | 126,889 | +0.00(+0.00%) |
Jan 18, 2002 | 8.027 | 8.443 | 7.893 | 8.443 | 126,889 | +0.41(+5.06%) |
Jan 17, 2002 | 7.869 | 8.037 | 7.869 | 8.037 | 23,830 | +0.06(+0.78%) |
Jan 16, 2002 | 7.821 | 7.989 | 7.797 | 7.974 | 62,085 | +0.22(+2.90%) |
Jan 15, 2002 | 7.750 | 7.812 | 7.745 | 7.750 | 43,062 | +0.00(+0.00%) |
Jan 14, 2002 | 7.778 | 7.802 | 7.702 | 7.750 | 19,441 | -0.07(-0.86%) |
Jan 11, 2002 | 7.750 | 7.817 | 7.750 | 7.817 | 42,226 | +0.09(+1.18%) |