Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 7.910 | 7.953 | 7.852 | 7.871 | 506,105 | +0.00(+0.00%) |
Mar 28, 2002 | 7.910 | 7.953 | 7.852 | 7.871 | 506,105 | +0.02(+0.20%) |
Mar 27, 2002 | 7.969 | 7.996 | 7.852 | 7.856 | 35,327 | -0.14(-1.81%) |
Mar 26, 2002 | 7.930 | 8.000 | 7.926 | 8.000 | 44,031 | +0.23(+2.91%) |
Mar 25, 2002 | 7.930 | 7.942 | 7.750 | 7.774 | 27,135 | -0.14(-1.83%) |
Mar 22, 2002 | 8.008 | 8.055 | 7.918 | 7.918 | 60,671 | -0.04(-0.44%) |
Mar 21, 2002 | 7.969 | 8.027 | 7.871 | 7.953 | 77,311 | -0.11(-1.40%) |
Mar 20, 2002 | 8.168 | 8.281 | 8.067 | 8.067 | 46,847 | -0.02(-0.24%) |
Mar 19, 2002 | 8.051 | 8.188 | 8.047 | 8.086 | 83,966 | +0.23(+2.99%) |
Mar 18, 2002 | 7.852 | 7.910 | 7.820 | 7.852 | 49,151 | +0.23(+3.08%) |
Mar 15, 2002 | 7.500 | 7.695 | 7.500 | 7.617 | 31,999 | +0.31(+4.28%) |
Mar 14, 2002 | 7.188 | 7.305 | 7.149 | 7.305 | 94,718 | +0.07(+0.92%) |
Mar 13, 2002 | 7.371 | 7.422 | 7.168 | 7.238 | 83,966 | -0.14(-1.96%) |
Mar 12, 2002 | 7.363 | 7.406 | 7.285 | 7.383 | 47,103 | -0.02(-0.32%) |
Mar 11, 2002 | 7.285 | 7.461 | 7.266 | 7.406 | 63,743 | +0.12(+1.61%) |
Mar 08, 2002 | 7.309 | 7.332 | 7.285 | 7.289 | 14,591 | -0.04(-0.48%) |
Mar 07, 2002 | 7.266 | 7.336 | 7.250 | 7.324 | 197,629 | +0.08(+1.08%) |
Mar 06, 2002 | 7.090 | 7.285 | 7.078 | 7.246 | 376,571 | +0.37(+5.40%) |
Mar 05, 2002 | 6.938 | 6.973 | 6.848 | 6.875 | 68,863 | +0.02(+0.28%) |
Mar 04, 2002 | 6.863 | 6.996 | 6.777 | 6.856 | 395,002 | +0.23(+3.54%) |
Mar 01, 2002 | 6.699 | 6.699 | 6.598 | 6.621 | 87,550 | -0.04(-0.64%) |
Feb 28, 2002 | 6.660 | 6.762 | 6.660 | 6.664 | 76,543 | +0.16(+2.52%) |
Feb 27, 2002 | 6.457 | 6.543 | 6.445 | 6.500 | 1,459,181 | +0.09(+1.46%) |
Feb 26, 2002 | 6.484 | 6.508 | 6.387 | 6.406 | 97,790 | -0.18(-2.67%) |
Feb 25, 2002 | 6.477 | 6.609 | 6.453 | 6.582 | 53,247 | -0.06(-0.88%) |
Feb 22, 2002 | 6.543 | 6.641 | 6.524 | 6.641 | 42,239 | +0.08(+1.19%) |
Feb 21, 2002 | 6.438 | 6.621 | 6.438 | 6.563 | 61,695 | -0.04(-0.53%) |
Feb 20, 2002 | 6.543 | 6.602 | 6.414 | 6.598 | 41,215 | -0.16(-2.37%) |
Feb 19, 2002 | 6.754 | 6.777 | 6.641 | 6.758 | 93,950 | -0.33(-4.63%) |
Feb 18, 2002 | 6.992 | 7.090 | 6.973 | 7.086 | 295,676 | +0.00(+0.00%) |
Feb 15, 2002 | 6.992 | 7.090 | 6.973 | 7.086 | 295,676 | +0.00(+0.00%) |
Feb 14, 2002 | 7.074 | 7.129 | 6.953 | 7.086 | 81,918 | -0.46(-6.06%) |
Feb 13, 2002 | 7.563 | 7.590 | 7.461 | 7.543 | 347,899 | -0.12(-1.53%) |
Feb 12, 2002 | 7.770 | 7.793 | 7.660 | 7.660 | 49,919 | -0.11(-1.46%) |
Feb 11, 2002 | 7.617 | 7.774 | 7.609 | 7.774 | 48,895 | +0.23(+3.11%) |
Feb 08, 2002 | 7.598 | 7.625 | 7.539 | 7.539 | 24,831 | +0.02(+0.26%) |
Feb 07, 2002 | 7.590 | 7.598 | 7.469 | 7.520 | 37,631 | -0.12(-1.53%) |
Feb 06, 2002 | 7.633 | 7.695 | 7.602 | 7.637 | 58,623 | +0.23(+3.06%) |
Feb 05, 2002 | 7.496 | 7.500 | 7.410 | 7.410 | 62,207 | +0.07(+1.01%) |
Feb 04, 2002 | 7.363 | 7.406 | 7.336 | 7.336 | 279,036 | +0.05(+0.70%) |
Feb 01, 2002 | 7.395 | 7.434 | 7.246 | 7.285 | 34,559 | -0.05(-0.64%) |
Jan 31, 2002 | 7.316 | 7.332 | 7.234 | 7.332 | 31,999 | -0.02(-0.32%) |
Jan 30, 2002 | 7.285 | 7.356 | 7.149 | 7.356 | 69,887 | +0.07(+0.97%) |
Jan 29, 2002 | 7.383 | 7.418 | 7.274 | 7.285 | 50,431 | -0.21(-2.86%) |
Jan 28, 2002 | 7.617 | 7.617 | 7.481 | 7.500 | 14,335 | -0.10(-1.29%) |
Jan 25, 2002 | 7.617 | 7.617 | 7.563 | 7.598 | 11,263 | -0.13(-1.62%) |
Jan 24, 2002 | 7.754 | 7.785 | 7.703 | 7.723 | 58,367 | +0.07(+0.87%) |
Jan 23, 2002 | 7.676 | 7.676 | 7.570 | 7.656 | 54,783 | +0.21(+2.83%) |
Jan 22, 2002 | 7.441 | 7.461 | 7.367 | 7.445 | 83,966 | -0.27(-3.49%) |
Jan 21, 2002 | 7.777 | 7.777 | 7.684 | 7.715 | 19,711 | +0.00(+0.00%) |
Jan 18, 2002 | 7.777 | 7.777 | 7.684 | 7.715 | 19,711 | -0.06(-0.75%) |
Jan 17, 2002 | 7.840 | 7.840 | 7.738 | 7.774 | 60,671 | -0.07(-0.90%) |
Jan 16, 2002 | 7.879 | 7.879 | 7.797 | 7.844 | 58,879 | -0.04(-0.45%) |
Jan 15, 2002 | 7.910 | 7.957 | 7.836 | 7.879 | 36,607 | +0.06(+0.75%) |
Jan 14, 2002 | 7.852 | 7.852 | 7.785 | 7.820 | 69,887 | -0.03(-0.40%) |
Jan 11, 2002 | 7.813 | 7.871 | 7.785 | 7.852 | 47,871 | +0.14(+1.77%) |
Jan 10, 2002 | 7.871 | 7.910 | 7.629 | 7.715 | 133,118 | -0.09(-1.10%) |