Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.524 | 8.558 | 8.440 | 8.476 | 58,224 | +0.00(+0.00%) |
Mar 28, 2002 | 8.524 | 8.558 | 8.440 | 8.476 | 58,224 | -0.06(-0.68%) |
Mar 27, 2002 | 8.392 | 8.534 | 8.392 | 8.534 | 18,714 | +0.12(+1.40%) |
Mar 26, 2002 | 8.440 | 8.440 | 8.368 | 8.416 | 47,827 | -0.05(-0.57%) |
Mar 25, 2002 | 8.584 | 8.594 | 8.452 | 8.464 | 51,985 | -0.11(-1.32%) |
Mar 22, 2002 | 8.596 | 8.656 | 8.577 | 8.577 | 69,869 | -0.02(-0.22%) |
Mar 21, 2002 | 8.560 | 8.596 | 8.560 | 8.596 | 81,513 | +0.01(+0.14%) |
Mar 20, 2002 | 8.596 | 8.596 | 8.536 | 8.584 | 48,242 | -0.05(-0.56%) |
Mar 19, 2002 | 8.416 | 8.632 | 8.392 | 8.632 | 56,144 | +0.22(+2.57%) |
Mar 18, 2002 | 8.392 | 8.416 | 8.384 | 8.416 | 24,537 | +0.04(+0.43%) |
Mar 15, 2002 | 8.344 | 8.440 | 8.344 | 8.380 | 123,934 | -0.01(-0.14%) |
Mar 14, 2002 | 8.380 | 8.392 | 8.284 | 8.392 | 87,336 | +0.04(+0.43%) |
Mar 13, 2002 | 8.397 | 8.397 | 8.296 | 8.356 | 46,163 | -0.05(-0.63%) |
Mar 12, 2002 | 8.416 | 8.416 | 8.392 | 8.409 | 19,962 | -0.01(-0.09%) |
Mar 11, 2002 | 8.404 | 8.416 | 8.380 | 8.416 | 31,607 | +0.00(+0.00%) |
Mar 08, 2002 | 8.416 | 8.416 | 8.380 | 8.416 | 50,738 | +0.00(+0.00%) |
Mar 07, 2002 | 8.368 | 8.500 | 8.368 | 8.416 | 410,480 | +0.01(+0.14%) |
Mar 06, 2002 | 8.392 | 8.416 | 8.368 | 8.404 | 53,649 | +0.00(+0.00%) |
Mar 05, 2002 | 8.356 | 8.440 | 8.334 | 8.404 | 60,303 | +0.05(+0.58%) |
Mar 04, 2002 | 8.296 | 8.406 | 8.296 | 8.356 | 4,449,991 | +0.10(+1.16%) |
Mar 01, 2002 | 8.368 | 8.416 | 8.235 | 8.259 | 56,976 | -0.14(-1.72%) |
Feb 28, 2002 | 8.271 | 8.413 | 8.271 | 8.404 | 27,448 | +0.13(+1.60%) |
Feb 27, 2002 | 8.151 | 8.320 | 8.151 | 8.271 | 30,359 | +0.06(+0.73%) |
Feb 26, 2002 | 8.235 | 8.259 | 8.146 | 8.211 | 29,943 | -0.08(-1.01%) |
Feb 25, 2002 | 8.404 | 8.416 | 8.259 | 8.296 | 38,261 | -0.10(-1.15%) |
Feb 22, 2002 | 8.175 | 8.392 | 8.175 | 8.392 | 67,789 | +0.22(+2.65%) |
Feb 21, 2002 | 8.127 | 8.296 | 8.115 | 8.175 | 62,798 | +0.04(+0.44%) |
Feb 20, 2002 | 8.079 | 8.139 | 7.911 | 8.139 | 84,009 | +0.07(+0.89%) |
Feb 19, 2002 | 8.103 | 8.115 | 8.036 | 8.067 | 28,280 | -0.06(-0.74%) |
Feb 18, 2002 | 8.235 | 8.235 | 8.110 | 8.127 | 34,102 | +0.00(+0.00%) |
Feb 15, 2002 | 8.235 | 8.235 | 8.110 | 8.127 | 34,102 | -0.11(-1.31%) |
Feb 14, 2002 | 8.404 | 8.404 | 8.202 | 8.235 | 74,859 | -0.18(-2.14%) |
Feb 13, 2002 | 8.392 | 8.416 | 8.392 | 8.416 | 22,457 | +0.00(+0.03%) |
Feb 12, 2002 | 8.416 | 8.464 | 8.392 | 8.413 | 50,738 | -0.04(-0.46%) |
Feb 11, 2002 | 8.416 | 8.464 | 8.413 | 8.452 | 27,864 | +0.04(+0.43%) |
Feb 08, 2002 | 8.392 | 8.416 | 8.344 | 8.416 | 73,612 | +0.06(+0.72%) |
Feb 07, 2002 | 8.392 | 8.423 | 8.344 | 8.356 | 76,939 | -0.04(-0.43%) |
Feb 06, 2002 | 8.428 | 8.449 | 8.368 | 8.392 | 44,915 | -0.08(-0.99%) |
Feb 05, 2002 | 8.464 | 8.476 | 8.404 | 8.476 | 93,158 | +0.02(+0.28%) |
Feb 04, 2002 | 8.608 | 8.632 | 8.416 | 8.452 | 76,523 | -0.17(-1.95%) |
Feb 01, 2002 | 8.680 | 8.740 | 8.620 | 8.620 | 54,481 | -0.08(-0.97%) |
Jan 31, 2002 | 8.668 | 8.704 | 8.584 | 8.704 | 44,915 | +0.05(+0.56%) |
Jan 30, 2002 | 8.764 | 8.764 | 8.656 | 8.656 | 100,228 | -0.11(-1.23%) |
Jan 29, 2002 | 8.716 | 8.764 | 8.656 | 8.764 | 49,490 | +0.06(+0.69%) |
Jan 28, 2002 | 8.656 | 8.764 | 8.656 | 8.704 | 28,696 | +0.02(+0.25%) |
Jan 25, 2002 | 8.812 | 8.812 | 8.680 | 8.683 | 21,210 | -0.13(-1.47%) |
Jan 24, 2002 | 8.728 | 8.892 | 8.728 | 8.812 | 101,892 | +0.06(+0.69%) |
Jan 23, 2002 | 8.464 | 8.752 | 8.440 | 8.752 | 49,490 | +0.29(+3.41%) |
Jan 22, 2002 | 8.608 | 8.608 | 8.442 | 8.464 | 55,312 | -0.14(-1.68%) |
Jan 21, 2002 | 8.752 | 8.752 | 8.584 | 8.608 | 28,696 | +0.00(+0.00%) |
Jan 18, 2002 | 8.752 | 8.752 | 8.584 | 8.608 | 28,696 | -0.14(-1.65%) |
Jan 17, 2002 | 8.764 | 8.776 | 8.680 | 8.752 | 57,392 | +0.02(+0.28%) |
Jan 16, 2002 | 8.825 | 8.825 | 8.704 | 8.728 | 25,369 | -0.10(-1.09%) |
Jan 15, 2002 | 8.800 | 8.849 | 8.680 | 8.825 | 36,598 | +0.02(+0.27%) |
Jan 14, 2002 | 8.861 | 8.882 | 8.800 | 8.800 | 32,023 | -0.06(-0.68%) |
Jan 11, 2002 | 8.933 | 8.957 | 8.861 | 8.861 | 15,803 | -0.07(-0.81%) |
Jan 10, 2002 | 8.800 | 9.041 | 8.776 | 8.933 | 75,275 | +0.53(+6.29%) |