Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.358 | 9.358 | 8.793 | 8.927 | 263,701 | +0.00(+0.00%) |
Mar 28, 2002 | 9.358 | 9.358 | 8.793 | 8.927 | 255,899 | -0.21(-2.26%) |
Mar 27, 2002 | 8.613 | 9.134 | 8.613 | 9.134 | 339,601 | +0.52(+6.04%) |
Mar 26, 2002 | 8.461 | 8.613 | 8.452 | 8.613 | 155,924 | +0.18(+2.13%) |
Mar 25, 2002 | 8.533 | 8.569 | 8.380 | 8.434 | 134,191 | -0.10(-1.16%) |
Mar 22, 2002 | 8.506 | 8.560 | 8.470 | 8.533 | 172,754 | +0.03(+0.32%) |
Mar 21, 2002 | 8.326 | 8.506 | 8.255 | 8.506 | 161,051 | +0.14(+1.72%) |
Mar 20, 2002 | 8.524 | 8.533 | 8.344 | 8.362 | 132,965 | -0.18(-2.10%) |
Mar 19, 2002 | 8.174 | 8.658 | 8.075 | 8.542 | 1,136,834 | +0.46(+5.66%) |
Mar 18, 2002 | 7.806 | 8.093 | 7.806 | 8.084 | 212,209 | +0.05(+0.67%) |
Mar 15, 2002 | 7.761 | 8.183 | 7.734 | 8.030 | 206,859 | +0.31(+4.07%) |
Mar 14, 2002 | 7.851 | 8.165 | 6.684 | 7.716 | 706,509 | -0.65(-7.82%) |
Mar 13, 2002 | 8.138 | 8.479 | 8.102 | 8.371 | 122,265 | +0.25(+3.09%) |
Mar 12, 2002 | 8.102 | 8.237 | 8.048 | 8.120 | 312,072 | +0.03(+0.33%) |
Mar 11, 2002 | 8.210 | 8.344 | 8.075 | 8.093 | 237,063 | -0.17(-2.06%) |
Mar 08, 2002 | 7.492 | 8.604 | 7.492 | 8.263 | 290,004 | +0.93(+12.73%) |
Mar 07, 2002 | 7.537 | 7.626 | 7.303 | 7.330 | 189,138 | -0.13(-1.68%) |
Mar 06, 2002 | 7.133 | 7.519 | 6.954 | 7.456 | 97,856 | +0.41(+5.86%) |
Mar 05, 2002 | 6.496 | 7.178 | 6.496 | 7.043 | 257,905 | +0.64(+9.94%) |
Mar 04, 2002 | 6.460 | 6.460 | 6.281 | 6.406 | 182,785 | +0.04(+0.56%) |
Mar 01, 2002 | 6.272 | 6.370 | 6.065 | 6.370 | 116,135 | +0.09(+1.43%) |
Feb 28, 2002 | 5.967 | 6.415 | 5.967 | 6.281 | 360,554 | +0.27(+4.48%) |
Feb 27, 2002 | 5.572 | 6.011 | 5.572 | 6.011 | 215,329 | +0.46(+8.24%) |
Feb 26, 2002 | 5.697 | 5.724 | 5.401 | 5.554 | 202,958 | +0.08(+1.48%) |
Feb 25, 2002 | 5.240 | 5.545 | 5.204 | 5.473 | 352,864 | +0.23(+4.45%) |
Feb 22, 2002 | 5.787 | 5.787 | 5.204 | 5.240 | 140,321 | -0.55(-9.46%) |
Feb 21, 2002 | 6.083 | 6.173 | 5.787 | 5.787 | 131,181 | -0.30(-4.87%) |
Feb 20, 2002 | 5.931 | 6.119 | 5.931 | 6.083 | 266,041 | +0.16(+2.73%) |
Feb 19, 2002 | 5.967 | 6.460 | 5.877 | 5.922 | 286,326 | -0.61(-9.34%) |
Feb 18, 2002 | 6.639 | 6.639 | 6.379 | 6.532 | 352,975 | +0.00(+0.00%) |
Feb 15, 2002 | 6.639 | 6.639 | 6.379 | 6.532 | 352,975 | -0.11(-1.62%) |
Feb 14, 2002 | 7.285 | 7.312 | 6.639 | 6.639 | 155,924 | -0.68(-9.31%) |
Feb 13, 2002 | 7.537 | 7.546 | 7.321 | 7.321 | 102,983 | -0.13(-1.69%) |
Feb 12, 2002 | 7.492 | 7.519 | 7.420 | 7.447 | 107,887 | -0.05(-0.72%) |
Feb 11, 2002 | 7.537 | 7.609 | 7.492 | 7.501 | 60,408 | +0.01(+0.12%) |
Feb 08, 2002 | 7.357 | 7.492 | 7.043 | 7.492 | 83,479 | +0.09(+1.21%) |
Feb 07, 2002 | 7.492 | 7.537 | 7.402 | 7.402 | 56,730 | -0.06(-0.84%) |
Feb 06, 2002 | 7.600 | 7.617 | 7.402 | 7.465 | 82,364 | -0.08(-1.07%) |
Feb 05, 2002 | 7.743 | 7.752 | 7.537 | 7.546 | 65,200 | -0.23(-3.00%) |
Feb 04, 2002 | 7.914 | 7.914 | 7.761 | 7.779 | 67,987 | -0.18(-2.25%) |
Feb 01, 2002 | 8.084 | 8.084 | 7.806 | 7.958 | 104,098 | -0.12(-1.44%) |
Jan 31, 2002 | 8.075 | 8.255 | 8.075 | 8.075 | 68,432 | +0.00(+0.00%) |
Jan 30, 2002 | 7.779 | 8.075 | 7.716 | 8.075 | 169,522 | +0.33(+4.29%) |
Jan 29, 2002 | 8.246 | 8.246 | 7.707 | 7.743 | 239,292 | -0.50(-6.09%) |
Jan 28, 2002 | 8.344 | 8.353 | 8.210 | 8.246 | 54,501 | -0.05(-0.65%) |
Jan 25, 2002 | 8.524 | 8.524 | 8.255 | 8.299 | 102,426 | -0.22(-2.63%) |
Jan 24, 2002 | 8.174 | 8.569 | 8.174 | 8.524 | 100,643 | +0.36(+4.40%) |
Jan 23, 2002 | 7.940 | 8.201 | 7.573 | 8.165 | 410,040 | +0.12(+1.45%) |
Jan 22, 2002 | 8.443 | 8.443 | 8.048 | 8.048 | 159,491 | -0.39(-4.57%) |
Jan 21, 2002 | 8.793 | 8.793 | 8.407 | 8.434 | 109,002 | +0.00(+0.00%) |
Jan 18, 2002 | 8.793 | 8.793 | 8.407 | 8.434 | 106,996 | -0.31(-3.59%) |
Jan 17, 2002 | 8.730 | 8.748 | 8.479 | 8.748 | 112,011 | +0.03(+0.31%) |
Jan 16, 2002 | 9.062 | 9.062 | 8.721 | 8.721 | 74,228 | -0.34(-3.76%) |
Jan 15, 2002 | 9.152 | 9.152 | 8.918 | 9.062 | 32,321 | -0.03(-0.30%) |
Jan 14, 2002 | 9.421 | 9.511 | 9.062 | 9.089 | 102,203 | -0.38(-3.98%) |
Jan 11, 2002 | 9.520 | 9.600 | 9.430 | 9.466 | 54,946 | -0.14(-1.49%) |