Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.687 | 8.687 | 8.538 | 8.566 | 171,516 | +0.00(+0.00%) |
Mar 28, 2002 | 8.687 | 8.687 | 8.538 | 8.566 | 170,972 | -0.12(-1.40%) |
Mar 27, 2002 | 8.384 | 8.687 | 8.356 | 8.687 | 187,109 | +0.19(+2.27%) |
Mar 26, 2002 | 8.439 | 8.571 | 8.395 | 8.494 | 329,979 | +0.01(+0.06%) |
Mar 25, 2002 | 8.659 | 8.698 | 8.450 | 8.488 | 165,896 | -0.13(-1.47%) |
Mar 22, 2002 | 8.549 | 8.808 | 8.538 | 8.615 | 173,329 | +0.07(+0.77%) |
Mar 21, 2002 | 8.577 | 8.632 | 8.521 | 8.549 | 260,176 | -0.09(-1.02%) |
Mar 20, 2002 | 8.621 | 8.670 | 8.411 | 8.637 | 76,330 | -0.04(-0.44%) |
Mar 19, 2002 | 8.626 | 8.676 | 8.549 | 8.676 | 226,090 | +0.02(+0.19%) |
Mar 18, 2002 | 8.659 | 8.676 | 8.610 | 8.659 | 142,326 | +0.06(+0.64%) |
Mar 15, 2002 | 8.439 | 8.659 | 8.439 | 8.604 | 211,041 | -0.06(-0.64%) |
Mar 14, 2002 | 8.632 | 8.681 | 8.593 | 8.659 | 137,249 | +0.03(+0.38%) |
Mar 13, 2002 | 8.753 | 8.753 | 8.593 | 8.626 | 240,232 | -0.15(-1.76%) |
Mar 12, 2002 | 8.687 | 8.808 | 8.687 | 8.781 | 104,433 | +0.03(+0.38%) |
Mar 11, 2002 | 8.852 | 8.852 | 8.731 | 8.748 | 159,369 | -0.17(-1.92%) |
Mar 08, 2002 | 9.040 | 9.084 | 8.885 | 8.919 | 257,819 | -0.12(-1.34%) |
Mar 07, 2002 | 8.852 | 9.040 | 8.852 | 9.040 | 210,316 | +0.05(+0.55%) |
Mar 06, 2002 | 8.604 | 8.990 | 8.604 | 8.990 | 450,004 | +0.41(+4.82%) |
Mar 05, 2002 | 8.466 | 8.604 | 8.450 | 8.577 | 210,316 | +0.03(+0.39%) |
Mar 04, 2002 | 8.218 | 8.555 | 8.191 | 8.543 | 325,084 | +0.31(+3.82%) |
Mar 01, 2002 | 8.080 | 8.273 | 8.069 | 8.229 | 193,454 | +0.18(+2.19%) |
Feb 28, 2002 | 8.119 | 8.141 | 7.948 | 8.053 | 246,759 | -0.03(-0.34%) |
Feb 27, 2002 | 8.163 | 8.268 | 8.080 | 8.080 | 149,759 | -0.03(-0.41%) |
Feb 26, 2002 | 8.031 | 8.163 | 8.031 | 8.113 | 135,255 | +0.03(+0.41%) |
Feb 25, 2002 | 8.152 | 8.163 | 7.887 | 8.080 | 213,398 | -0.07(-0.88%) |
Feb 22, 2002 | 8.053 | 8.163 | 7.909 | 8.152 | 265,434 | +0.10(+1.23%) |
Feb 21, 2002 | 8.036 | 8.191 | 7.992 | 8.053 | 263,258 | -0.03(-0.41%) |
Feb 20, 2002 | 7.777 | 8.102 | 7.777 | 8.086 | 628,955 | +0.15(+1.88%) |
Feb 19, 2002 | 8.053 | 8.102 | 7.915 | 7.937 | 211,223 | -0.08(-0.96%) |
Feb 18, 2002 | 7.832 | 8.047 | 7.832 | 8.014 | 221,738 | +0.00(+0.00%) |
Feb 15, 2002 | 7.832 | 8.047 | 7.832 | 8.014 | 221,738 | +0.18(+2.32%) |
Feb 14, 2002 | 7.948 | 7.997 | 7.832 | 7.832 | 184,208 | -0.13(-1.66%) |
Feb 13, 2002 | 7.821 | 7.981 | 7.777 | 7.964 | 239,325 | +0.12(+1.48%) |
Feb 12, 2002 | 7.777 | 7.926 | 7.749 | 7.849 | 274,318 | +0.02(+0.28%) |
Feb 11, 2002 | 7.749 | 7.826 | 7.562 | 7.826 | 238,056 | +0.03(+0.42%) |
Feb 08, 2002 | 7.529 | 7.810 | 7.529 | 7.793 | 391,623 | +0.27(+3.59%) |
Feb 07, 2002 | 7.551 | 7.551 | 7.363 | 7.523 | 252,198 | +0.14(+1.87%) |
Feb 06, 2002 | 7.490 | 7.490 | 7.187 | 7.385 | 277,400 | -0.06(-0.74%) |
Feb 05, 2002 | 7.589 | 7.589 | 7.473 | 7.440 | 8,376,401 | -0.20(-2.60%) |
Feb 04, 2002 | 7.611 | 7.760 | 7.462 | 7.639 | 262,895 | +0.00(+0.00%) |
Feb 01, 2002 | 7.584 | 7.722 | 7.451 | 7.639 | 246,215 | +0.09(+1.17%) |
Jan 31, 2002 | 7.363 | 7.567 | 7.363 | 7.551 | 397,969 | +0.19(+2.55%) |
Jan 30, 2002 | 7.628 | 7.628 | 7.319 | 7.363 | 416,825 | -0.26(-3.47%) |
Jan 29, 2002 | 7.860 | 7.860 | 7.617 | 7.628 | 166,258 | -0.23(-2.95%) |
Jan 28, 2002 | 7.843 | 7.887 | 7.777 | 7.860 | 101,713 | -0.01(-0.07%) |
Jan 25, 2002 | 7.722 | 7.871 | 7.722 | 7.865 | 141,057 | +0.09(+1.13%) |
Jan 24, 2002 | 7.672 | 7.887 | 7.639 | 7.777 | 187,109 | +0.06(+0.71%) |
Jan 23, 2002 | 7.446 | 7.722 | 7.374 | 7.722 | 394,162 | +0.22(+2.87%) |
Jan 22, 2002 | 7.446 | 7.584 | 7.391 | 7.507 | 280,663 | +0.01(+0.07%) |
Jan 21, 2002 | 7.744 | 7.782 | 7.501 | 7.501 | 178,406 | +0.00(+0.00%) |
Jan 18, 2002 | 7.744 | 7.782 | 7.501 | 7.501 | 177,681 | -0.31(-4.02%) |
Jan 17, 2002 | 7.865 | 7.865 | 7.727 | 7.815 | 132,354 | -0.10(-1.25%) |
Jan 16, 2002 | 7.887 | 7.970 | 7.843 | 7.915 | 155,561 | -0.03(-0.35%) |
Jan 15, 2002 | 7.804 | 7.942 | 7.722 | 7.942 | 204,152 | +0.10(+1.34%) |
Jan 14, 2002 | 7.860 | 7.887 | 7.738 | 7.838 | 217,387 | -0.03(-0.35%) |
Jan 11, 2002 | 7.744 | 7.887 | 7.683 | 7.865 | 218,294 | +0.10(+1.35%) |
Jan 10, 2002 | 7.694 | 7.760 | 7.584 | 7.760 | 350,104 | +0.45(+6.11%) |