Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 7.808 | 7.871 | 7.683 | 7.833 | 2,128,850 | +0.03(+0.35%) |
Jan 30, 2002 | 7.908 | 7.963 | 7.610 | 7.806 | 1,850,799 | -0.10(-1.22%) |
Jan 29, 2002 | 8.136 | 8.142 | 7.831 | 7.902 | 1,037,482 | -0.23(-2.87%) |
Jan 28, 2002 | 8.351 | 8.372 | 8.096 | 8.136 | 1,210,635 | -0.22(-2.62%) |
Jan 25, 2002 | 8.349 | 8.437 | 8.247 | 8.355 | 649,743 | +0.01(+0.07%) |
Jan 24, 2002 | 8.295 | 8.351 | 8.215 | 8.349 | 744,582 | +0.08(+0.91%) |
Jan 23, 2002 | 8.297 | 8.326 | 8.249 | 8.274 | 842,295 | -0.02(-0.28%) |
Jan 22, 2002 | 8.336 | 8.361 | 8.278 | 8.297 | 430,607 | -0.03(-0.40%) |
Jan 21, 2002 | 8.288 | 8.341 | 8.255 | 8.330 | 587,235 | +0.00(+0.00%) |
Jan 18, 2002 | 8.288 | 8.341 | 8.255 | 8.330 | 587,235 | -0.00(-0.05%) |
Jan 17, 2002 | 8.320 | 8.343 | 8.205 | 8.334 | 734,044 | +0.02(+0.28%) |
Jan 16, 2002 | 8.320 | 8.343 | 8.257 | 8.311 | 442,582 | -0.03(-0.30%) |
Jan 15, 2002 | 8.361 | 8.403 | 8.259 | 8.336 | 632,500 | -0.03(-0.30%) |
Jan 14, 2002 | 8.278 | 8.414 | 8.205 | 8.361 | 1,100,468 | +0.03(+0.38%) |
Jan 11, 2002 | 8.349 | 8.351 | 8.247 | 8.330 | 1,444,140 | -0.02(-0.23%) |
Jan 10, 2002 | 8.403 | 8.455 | 8.309 | 8.349 | 822,657 | +0.03(+0.33%) |
Dec 31, 2001 | 8.508 | 8.508 | 8.318 | 8.322 | 814,993 | -0.14(-1.70%) |
Dec 28, 2001 | 8.541 | 8.581 | 8.393 | 8.466 | 735,960 | -0.07(-0.83%) |
Dec 27, 2001 | 8.414 | 8.537 | 8.374 | 8.537 | 564,484 | +0.12(+1.46%) |
Dec 26, 2001 | 8.351 | 8.537 | 8.351 | 8.414 | 596,815 | +0.06(+0.67%) |
Dec 24, 2001 | 8.299 | 8.357 | 8.299 | 8.357 | 775,716 | +0.11(+1.32%) |
Dec 21, 2001 | 8.247 | 8.267 | 8.247 | 8.249 | 993,654 | +0.00(+0.03%) |
Dec 20, 2001 | 8.247 | 8.341 | 8.205 | 8.247 | 582,206 | -0.02(-0.28%) |
Dec 19, 2001 | 8.247 | 8.318 | 8.184 | 8.270 | 818,825 | +0.04(+0.53%) |
Dec 18, 2001 | 8.247 | 8.309 | 8.146 | 8.226 | 2,403,548 | -0.03(-0.38%) |
Dec 17, 2001 | 7.829 | 8.257 | 7.777 | 8.257 | 2,583,407 | +0.58(+7.56%) |
Dec 14, 2001 | 7.610 | 7.725 | 7.610 | 7.677 | 972,579 | +0.10(+1.35%) |
Dec 13, 2001 | 7.564 | 7.672 | 7.526 | 7.574 | 1,196,984 | +0.01(+0.17%) |
Dec 12, 2001 | 7.579 | 7.620 | 7.547 | 7.562 | 769,729 | +0.02(+0.22%) |
Dec 11, 2001 | 7.497 | 7.616 | 7.491 | 7.545 | 1,180,938 | +0.10(+1.35%) |
Dec 10, 2001 | 7.566 | 7.568 | 7.443 | 7.445 | 580,530 | -0.12(-1.63%) |
Dec 07, 2001 | 7.545 | 7.585 | 7.443 | 7.568 | 442,103 | +0.02(+0.28%) |
Dec 06, 2001 | 7.635 | 7.670 | 7.424 | 7.547 | 667,944 | -0.12(-1.55%) |
Dec 05, 2001 | 7.514 | 7.685 | 7.464 | 7.666 | 1,229,076 | +0.16(+2.14%) |
Dec 04, 2001 | 7.267 | 7.512 | 7.244 | 7.505 | 1,045,864 | +0.29(+4.02%) |
Dec 03, 2001 | 7.259 | 7.276 | 7.165 | 7.215 | 704,587 | -0.02(-0.32%) |
Nov 30, 2001 | 7.098 | 7.282 | 7.054 | 7.238 | 1,597,655 | +0.10(+1.43%) |
Nov 29, 2001 | 7.057 | 7.161 | 7.036 | 7.136 | 427,494 | +0.08(+1.18%) |
Nov 28, 2001 | 7.151 | 7.151 | 7.004 | 7.052 | 1,727,460 | -0.14(-2.00%) |
Nov 27, 2001 | 7.370 | 7.370 | 7.151 | 7.196 | 1,011,377 | -0.15(-2.02%) |
Nov 26, 2001 | 7.255 | 7.380 | 7.255 | 7.345 | 1,015,448 | +0.09(+1.30%) |
Nov 23, 2001 | 7.257 | 7.297 | 7.192 | 7.251 | 132,918 | -0.00(-0.06%) |
Nov 21, 2001 | 7.276 | 7.305 | 7.203 | 7.255 | 615,256 | -0.00(-0.03%) |
Nov 20, 2001 | 7.255 | 7.307 | 7.100 | 7.257 | 1,346,906 | +0.05(+0.75%) |
Nov 19, 2001 | 7.313 | 7.347 | 7.142 | 7.203 | 1,934,860 | -0.10(-1.40%) |
Nov 16, 2001 | 7.424 | 7.424 | 7.244 | 7.305 | 876,064 | -0.08(-1.05%) |
Nov 15, 2001 | 7.495 | 7.516 | 7.359 | 7.382 | 797,749 | -0.09(-1.26%) |
Nov 14, 2001 | 7.510 | 7.514 | 7.422 | 7.476 | 749,611 | +0.02(+0.25%) |
Nov 13, 2001 | 7.370 | 7.460 | 7.359 | 7.457 | 812,358 | +0.15(+2.12%) |
Nov 12, 2001 | 7.276 | 7.357 | 7.180 | 7.303 | 488,564 | +0.00(+0.03%) |
Nov 09, 2001 | 7.349 | 7.380 | 7.286 | 7.301 | 441,863 | -0.02(-0.23%) |
Nov 08, 2001 | 7.407 | 7.412 | 7.318 | 7.318 | 589,630 | -0.09(-1.21%) |
Nov 07, 2001 | 7.343 | 7.422 | 7.343 | 7.407 | 1,366,784 | +0.05(+0.74%) |
Nov 06, 2001 | 7.338 | 7.378 | 7.270 | 7.353 | 1,318,167 | +0.04(+0.48%) |
Nov 05, 2001 | 7.380 | 7.391 | 7.270 | 7.318 | 1,283,680 | -0.03(-0.43%) |
Nov 02, 2001 | 7.391 | 7.412 | 7.318 | 7.349 | 638,966 | -0.06(-0.85%) |