Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.366 | 8.603 | 8.348 | 8.599 | 1,274,050 | +0.00(+0.00%) |
Mar 28, 2002 | 8.366 | 8.603 | 8.348 | 8.599 | 1,274,050 | +0.28(+3.42%) |
Mar 27, 2002 | 8.159 | 8.327 | 8.118 | 8.314 | 602,252 | +0.13(+1.64%) |
Mar 26, 2002 | 8.159 | 8.222 | 8.103 | 8.180 | 1,103,173 | +0.10(+1.24%) |
Mar 25, 2002 | 8.149 | 8.159 | 8.076 | 8.080 | 1,424,135 | -0.08(-0.97%) |
Mar 22, 2002 | 8.201 | 8.251 | 8.149 | 8.159 | 1,001,842 | -0.01(-0.18%) |
Mar 21, 2002 | 8.260 | 8.283 | 8.149 | 8.174 | 1,441,821 | -0.17(-2.03%) |
Mar 20, 2002 | 8.546 | 8.567 | 8.331 | 8.343 | 649,333 | -0.19(-2.18%) |
Mar 19, 2002 | 8.379 | 8.576 | 8.379 | 8.530 | 776,475 | +0.20(+2.44%) |
Mar 18, 2002 | 8.369 | 8.442 | 8.268 | 8.327 | 515,738 | -0.04(-0.50%) |
Mar 15, 2002 | 8.463 | 8.515 | 8.348 | 8.369 | 1,080,947 | -0.02(-0.25%) |
Mar 14, 2002 | 8.201 | 8.421 | 8.195 | 8.389 | 1,280,981 | +0.20(+2.43%) |
Mar 13, 2002 | 8.141 | 8.228 | 8.057 | 8.191 | 1,180,606 | +0.05(+0.62%) |
Mar 12, 2002 | 8.107 | 8.153 | 7.919 | 8.141 | 1,497,027 | -0.02(-0.23%) |
Mar 11, 2002 | 8.249 | 8.348 | 8.159 | 8.159 | 1,672,206 | -0.14(-1.71%) |
Mar 08, 2002 | 8.074 | 8.362 | 8.074 | 8.302 | 1,141,889 | +0.28(+3.49%) |
Mar 07, 2002 | 8.166 | 8.176 | 7.938 | 8.021 | 537,725 | -0.14(-1.74%) |
Mar 06, 2002 | 8.149 | 8.233 | 7.938 | 8.164 | 1,147,147 | +0.04(+0.46%) |
Mar 05, 2002 | 7.846 | 8.178 | 7.825 | 8.126 | 1,872,479 | +0.37(+4.83%) |
Mar 04, 2002 | 7.762 | 7.793 | 7.724 | 7.751 | 3,082,481 | +0.01(+0.14%) |
Mar 01, 2002 | 7.793 | 7.856 | 7.720 | 7.741 | 1,817,034 | +0.00(+0.00%) |
Feb 28, 2002 | 7.806 | 7.846 | 7.724 | 7.741 | 1,543,152 | -0.01(-0.16%) |
Feb 27, 2002 | 7.825 | 7.912 | 7.739 | 7.753 | 1,118,229 | -0.02(-0.27%) |
Feb 26, 2002 | 7.741 | 7.856 | 7.741 | 7.774 | 580,026 | -0.01(-0.13%) |
Feb 25, 2002 | 7.912 | 7.919 | 7.760 | 7.785 | 744,928 | -0.11(-1.43%) |
Feb 22, 2002 | 7.743 | 7.975 | 7.720 | 7.898 | 591,736 | +0.15(+2.00%) |
Feb 21, 2002 | 7.990 | 8.065 | 7.741 | 7.743 | 595,321 | -0.19(-2.45%) |
Feb 20, 2002 | 7.795 | 8.042 | 7.795 | 7.938 | 757,834 | +0.19(+2.51%) |
Feb 19, 2002 | 7.866 | 7.912 | 7.741 | 7.743 | 891,429 | -0.04(-0.48%) |
Feb 18, 2002 | 7.668 | 7.854 | 7.490 | 7.781 | 2,906,346 | +0.00(+0.00%) |
Feb 15, 2002 | 7.668 | 7.854 | 7.490 | 7.781 | 2,906,346 | +0.11(+1.47%) |
Feb 14, 2002 | 8.007 | 8.023 | 7.668 | 7.668 | 2,353,086 | -0.29(-3.60%) |
Feb 13, 2002 | 7.971 | 8.120 | 7.902 | 7.954 | 18,043,676 | -0.06(-0.71%) |
Feb 12, 2002 | 8.312 | 8.312 | 7.973 | 8.011 | 2,522,768 | -0.30(-3.60%) |
Feb 11, 2002 | 8.285 | 8.366 | 8.170 | 8.310 | 781,255 | -0.03(-0.33%) |
Feb 08, 2002 | 8.159 | 8.366 | 8.159 | 8.337 | 817,581 | +0.14(+1.66%) |
Feb 07, 2002 | 8.400 | 8.544 | 8.182 | 8.201 | 1,336,904 | -0.20(-2.39%) |
Feb 06, 2002 | 8.348 | 8.544 | 8.306 | 8.402 | 1,877,737 | -0.01(-0.07%) |
Feb 05, 2002 | 8.055 | 8.456 | 8.013 | 8.408 | 1,777,600 | +0.54(+6.92%) |
Feb 04, 2002 | 7.940 | 7.965 | 7.762 | 7.864 | 1,286,956 | -0.04(-0.48%) |
Feb 01, 2002 | 7.866 | 7.929 | 7.846 | 7.902 | 1,093,614 | +0.05(+0.67%) |
Jan 31, 2002 | 7.825 | 7.887 | 7.699 | 7.850 | 2,124,374 | +0.03(+0.35%) |
Jan 30, 2002 | 7.925 | 7.979 | 7.626 | 7.823 | 1,846,907 | -0.10(-1.22%) |
Jan 29, 2002 | 8.153 | 8.159 | 7.848 | 7.919 | 1,035,300 | -0.23(-2.87%) |
Jan 28, 2002 | 8.369 | 8.389 | 8.113 | 8.153 | 1,208,089 | -0.22(-2.62%) |
Jan 25, 2002 | 8.366 | 8.454 | 8.264 | 8.373 | 648,377 | +0.01(+0.08%) |
Jan 24, 2002 | 8.312 | 8.369 | 8.233 | 8.366 | 743,017 | +0.08(+0.91%) |
Jan 23, 2002 | 8.314 | 8.343 | 8.266 | 8.291 | 840,524 | -0.02(-0.28%) |
Jan 22, 2002 | 8.354 | 8.379 | 8.295 | 8.314 | 429,702 | -0.03(-0.40%) |
Jan 21, 2002 | 8.306 | 8.358 | 8.272 | 8.348 | 586,001 | +0.00(+0.00%) |
Jan 18, 2002 | 8.306 | 8.358 | 8.272 | 8.348 | 586,001 | -0.00(-0.05%) |
Jan 17, 2002 | 8.337 | 8.360 | 8.222 | 8.352 | 732,501 | +0.02(+0.28%) |
Jan 16, 2002 | 8.337 | 8.360 | 8.274 | 8.329 | 441,651 | -0.03(-0.30%) |
Jan 15, 2002 | 8.379 | 8.421 | 8.277 | 8.354 | 631,170 | -0.03(-0.30%) |
Jan 14, 2002 | 8.295 | 8.431 | 8.222 | 8.379 | 1,098,154 | +0.03(+0.38%) |
Jan 11, 2002 | 8.366 | 8.369 | 8.264 | 8.348 | 1,441,104 | -0.02(-0.23%) |