Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.571 | 8.605 | 8.486 | 8.523 | 57,904 | +0.00(+0.00%) |
Mar 28, 2002 | 8.571 | 8.605 | 8.486 | 8.523 | 57,904 | -0.06(-0.68%) |
Mar 27, 2002 | 8.438 | 8.581 | 8.438 | 8.581 | 18,612 | +0.12(+1.40%) |
Mar 26, 2002 | 8.486 | 8.486 | 8.414 | 8.462 | 47,564 | -0.05(-0.57%) |
Mar 25, 2002 | 8.631 | 8.641 | 8.498 | 8.511 | 51,700 | -0.11(-1.32%) |
Mar 22, 2002 | 8.644 | 8.704 | 8.624 | 8.624 | 69,485 | -0.02(-0.22%) |
Mar 21, 2002 | 8.607 | 8.644 | 8.607 | 8.644 | 81,066 | +0.01(+0.14%) |
Mar 20, 2002 | 8.644 | 8.644 | 8.583 | 8.631 | 47,978 | -0.05(-0.56%) |
Mar 19, 2002 | 8.462 | 8.680 | 8.438 | 8.680 | 55,836 | +0.22(+2.57%) |
Mar 18, 2002 | 8.438 | 8.462 | 8.431 | 8.462 | 24,402 | +0.04(+0.43%) |
Mar 15, 2002 | 8.390 | 8.486 | 8.390 | 8.426 | 123,253 | -0.01(-0.14%) |
Mar 14, 2002 | 8.426 | 8.438 | 8.329 | 8.438 | 86,856 | +0.04(+0.43%) |
Mar 13, 2002 | 8.443 | 8.443 | 8.341 | 8.402 | 45,910 | -0.05(-0.63%) |
Mar 12, 2002 | 8.462 | 8.462 | 8.438 | 8.455 | 19,852 | -0.01(-0.09%) |
Mar 11, 2002 | 8.450 | 8.462 | 8.426 | 8.462 | 31,433 | +0.00(+0.00%) |
Mar 08, 2002 | 8.462 | 8.462 | 8.426 | 8.462 | 50,459 | +0.00(+0.00%) |
Mar 07, 2002 | 8.414 | 8.547 | 8.414 | 8.462 | 408,226 | +0.01(+0.14%) |
Mar 06, 2002 | 8.438 | 8.462 | 8.414 | 8.450 | 53,354 | +0.00(+0.00%) |
Mar 05, 2002 | 8.402 | 8.486 | 8.380 | 8.450 | 59,972 | +0.05(+0.58%) |
Mar 04, 2002 | 8.341 | 8.453 | 8.341 | 8.402 | 4,425,560 | +0.10(+1.16%) |
Mar 01, 2002 | 8.414 | 8.462 | 8.281 | 8.305 | 56,663 | -0.15(-1.72%) |
Feb 28, 2002 | 8.317 | 8.460 | 8.317 | 8.450 | 27,297 | +0.13(+1.60%) |
Feb 27, 2002 | 8.196 | 8.365 | 8.196 | 8.317 | 30,193 | +0.06(+0.73%) |
Feb 26, 2002 | 8.281 | 8.305 | 8.191 | 8.257 | 29,779 | -0.08(-1.01%) |
Feb 25, 2002 | 8.450 | 8.462 | 8.305 | 8.341 | 38,051 | -0.10(-1.15%) |
Feb 22, 2002 | 8.220 | 8.438 | 8.220 | 8.438 | 67,417 | +0.22(+2.65%) |
Feb 21, 2002 | 8.172 | 8.341 | 8.160 | 8.220 | 62,454 | +0.04(+0.44%) |
Feb 20, 2002 | 8.124 | 8.184 | 7.954 | 8.184 | 83,547 | +0.07(+0.89%) |
Feb 19, 2002 | 8.148 | 8.160 | 8.080 | 8.112 | 28,125 | -0.06(-0.74%) |
Feb 18, 2002 | 8.281 | 8.281 | 8.155 | 8.172 | 33,915 | +0.00(+0.00%) |
Feb 15, 2002 | 8.281 | 8.281 | 8.155 | 8.172 | 33,915 | -0.11(-1.31%) |
Feb 14, 2002 | 8.450 | 8.450 | 8.247 | 8.281 | 74,448 | -0.18(-2.14%) |
Feb 13, 2002 | 8.438 | 8.462 | 8.438 | 8.462 | 22,334 | +0.00(+0.03%) |
Feb 12, 2002 | 8.462 | 8.511 | 8.438 | 8.460 | 50,459 | -0.04(-0.46%) |
Feb 11, 2002 | 8.462 | 8.511 | 8.460 | 8.498 | 27,711 | +0.04(+0.43%) |
Feb 08, 2002 | 8.438 | 8.462 | 8.390 | 8.462 | 73,207 | +0.06(+0.72%) |
Feb 07, 2002 | 8.438 | 8.469 | 8.390 | 8.402 | 76,516 | -0.04(-0.43%) |
Feb 06, 2002 | 8.474 | 8.496 | 8.414 | 8.438 | 44,669 | -0.08(-0.99%) |
Feb 05, 2002 | 8.511 | 8.523 | 8.450 | 8.523 | 92,647 | +0.02(+0.28%) |
Feb 04, 2002 | 8.656 | 8.680 | 8.462 | 8.498 | 76,103 | -0.17(-1.95%) |
Feb 01, 2002 | 8.728 | 8.789 | 8.668 | 8.668 | 54,182 | -0.08(-0.97%) |
Jan 31, 2002 | 8.716 | 8.752 | 8.631 | 8.752 | 44,669 | +0.05(+0.56%) |
Jan 30, 2002 | 8.813 | 8.813 | 8.704 | 8.704 | 99,678 | -0.11(-1.23%) |
Jan 29, 2002 | 8.764 | 8.813 | 8.704 | 8.813 | 49,218 | +0.06(+0.69%) |
Jan 28, 2002 | 8.704 | 8.813 | 8.704 | 8.752 | 28,538 | +0.02(+0.25%) |
Jan 25, 2002 | 8.861 | 8.861 | 8.728 | 8.731 | 21,093 | -0.13(-1.47%) |
Jan 24, 2002 | 8.777 | 8.941 | 8.777 | 8.861 | 101,332 | +0.06(+0.69%) |
Jan 23, 2002 | 8.511 | 8.801 | 8.486 | 8.801 | 49,218 | +0.29(+3.41%) |
Jan 22, 2002 | 8.656 | 8.656 | 8.489 | 8.511 | 55,009 | -0.15(-1.68%) |
Jan 21, 2002 | 8.801 | 8.801 | 8.631 | 8.656 | 28,538 | +0.00(+0.00%) |
Jan 18, 2002 | 8.801 | 8.801 | 8.631 | 8.656 | 28,538 | -0.15(-1.65%) |
Jan 17, 2002 | 8.813 | 8.825 | 8.728 | 8.801 | 57,077 | +0.02(+0.28%) |
Jan 16, 2002 | 8.873 | 8.873 | 8.752 | 8.777 | 25,229 | -0.10(-1.09%) |
Jan 15, 2002 | 8.849 | 8.897 | 8.728 | 8.873 | 36,397 | +0.02(+0.27%) |
Jan 14, 2002 | 8.909 | 8.931 | 8.849 | 8.849 | 31,847 | -0.06(-0.68%) |
Jan 11, 2002 | 8.982 | 9.006 | 8.909 | 8.909 | 15,716 | -0.07(-0.81%) |