Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 7.789 | 7.829 | 7.708 | 7.725 | 1,546,403 | -0.01(-0.16%) |
Feb 27, 2002 | 7.808 | 7.896 | 7.723 | 7.737 | 1,120,586 | -0.02(-0.27%) |
Feb 26, 2002 | 7.725 | 7.839 | 7.725 | 7.758 | 581,248 | -0.01(-0.13%) |
Feb 25, 2002 | 7.896 | 7.902 | 7.743 | 7.769 | 746,498 | -0.11(-1.43%) |
Feb 22, 2002 | 7.727 | 7.958 | 7.704 | 7.881 | 592,983 | +0.15(+2.00%) |
Feb 21, 2002 | 7.973 | 8.048 | 7.725 | 7.727 | 596,576 | -0.19(-2.45%) |
Feb 20, 2002 | 7.779 | 8.025 | 7.779 | 7.921 | 759,431 | +0.19(+2.51%) |
Feb 19, 2002 | 7.850 | 7.896 | 7.725 | 7.727 | 893,307 | -0.04(-0.48%) |
Feb 18, 2002 | 7.652 | 7.837 | 7.474 | 7.764 | 2,912,469 | +0.00(+0.00%) |
Feb 15, 2002 | 7.652 | 7.837 | 7.474 | 7.764 | 2,912,469 | +0.11(+1.47%) |
Feb 14, 2002 | 7.990 | 8.007 | 7.652 | 7.652 | 2,358,044 | -0.29(-3.60%) |
Feb 13, 2002 | 7.954 | 8.103 | 7.885 | 7.938 | 18,081,692 | -0.06(-0.71%) |
Feb 12, 2002 | 8.295 | 8.295 | 7.956 | 7.994 | 2,528,084 | -0.30(-3.60%) |
Feb 11, 2002 | 8.267 | 8.349 | 8.153 | 8.293 | 782,901 | -0.03(-0.33%) |
Feb 08, 2002 | 8.142 | 8.349 | 8.142 | 8.320 | 819,304 | +0.14(+1.66%) |
Feb 07, 2002 | 8.382 | 8.526 | 8.165 | 8.184 | 1,339,721 | -0.20(-2.39%) |
Feb 06, 2002 | 8.330 | 8.526 | 8.288 | 8.384 | 1,881,693 | -0.01(-0.07%) |
Feb 05, 2002 | 8.038 | 8.439 | 7.996 | 8.391 | 1,781,346 | +0.54(+6.92%) |
Feb 04, 2002 | 7.923 | 7.948 | 7.746 | 7.848 | 1,289,667 | -0.04(-0.48%) |
Feb 01, 2002 | 7.850 | 7.913 | 7.829 | 7.885 | 1,095,918 | +0.05(+0.67%) |
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%) |