Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.796 | 8.796 | 8.645 | 8.673 | 169,389 | +0.00(+0.00%) |
Mar 28, 2002 | 8.796 | 8.796 | 8.645 | 8.673 | 168,852 | -0.12(-1.40%) |
Mar 27, 2002 | 8.489 | 8.796 | 8.461 | 8.796 | 184,788 | +0.20(+2.27%) |
Mar 26, 2002 | 8.545 | 8.679 | 8.500 | 8.601 | 325,887 | +0.01(+0.07%) |
Mar 25, 2002 | 8.768 | 8.807 | 8.556 | 8.595 | 163,838 | -0.13(-1.47%) |
Mar 22, 2002 | 8.656 | 8.919 | 8.645 | 8.723 | 171,180 | +0.07(+0.77%) |
Mar 21, 2002 | 8.684 | 8.740 | 8.628 | 8.656 | 256,949 | -0.09(-1.02%) |
Mar 20, 2002 | 8.729 | 8.779 | 8.517 | 8.746 | 75,383 | -0.04(-0.44%) |
Mar 19, 2002 | 8.735 | 8.785 | 8.656 | 8.785 | 223,286 | +0.02(+0.19%) |
Mar 18, 2002 | 8.768 | 8.785 | 8.718 | 8.768 | 140,561 | +0.06(+0.64%) |
Mar 15, 2002 | 8.545 | 8.768 | 8.545 | 8.712 | 208,424 | -0.06(-0.64%) |
Mar 14, 2002 | 8.740 | 8.790 | 8.701 | 8.768 | 135,547 | +0.03(+0.38%) |
Mar 13, 2002 | 8.863 | 8.863 | 8.701 | 8.735 | 237,252 | -0.16(-1.76%) |
Mar 12, 2002 | 8.796 | 8.919 | 8.796 | 8.891 | 103,137 | +0.03(+0.38%) |
Mar 11, 2002 | 8.964 | 8.964 | 8.841 | 8.857 | 157,392 | -0.17(-1.92%) |
Mar 08, 2002 | 9.153 | 9.198 | 8.997 | 9.031 | 254,621 | -0.12(-1.34%) |
Mar 07, 2002 | 8.964 | 9.153 | 8.964 | 9.153 | 207,708 | +0.05(+0.55%) |
Mar 06, 2002 | 8.712 | 9.103 | 8.712 | 9.103 | 444,423 | +0.42(+4.82%) |
Mar 05, 2002 | 8.573 | 8.712 | 8.556 | 8.684 | 207,708 | +0.03(+0.39%) |
Mar 04, 2002 | 8.321 | 8.662 | 8.293 | 8.651 | 321,052 | +0.32(+3.82%) |
Mar 01, 2002 | 8.182 | 8.377 | 8.171 | 8.332 | 191,055 | +0.18(+2.19%) |
Feb 28, 2002 | 8.221 | 8.243 | 8.048 | 8.154 | 243,699 | -0.03(-0.34%) |
Feb 27, 2002 | 8.265 | 8.372 | 8.182 | 8.182 | 147,902 | -0.03(-0.41%) |
Feb 26, 2002 | 8.131 | 8.265 | 8.131 | 8.215 | 133,577 | +0.03(+0.41%) |
Feb 25, 2002 | 8.254 | 8.265 | 7.986 | 8.182 | 210,752 | -0.07(-0.88%) |
Feb 22, 2002 | 8.154 | 8.265 | 8.009 | 8.254 | 262,142 | +0.10(+1.23%) |
Feb 21, 2002 | 8.137 | 8.293 | 8.092 | 8.154 | 259,993 | -0.03(-0.41%) |
Feb 20, 2002 | 7.875 | 8.204 | 7.875 | 8.187 | 621,155 | +0.15(+1.88%) |
Feb 19, 2002 | 8.154 | 8.204 | 8.014 | 8.036 | 208,603 | -0.08(-0.96%) |
Feb 18, 2002 | 7.930 | 8.148 | 7.930 | 8.115 | 218,988 | +0.00(+0.00%) |
Feb 15, 2002 | 7.930 | 8.148 | 7.930 | 8.115 | 218,988 | +0.18(+2.32%) |
Feb 14, 2002 | 8.048 | 8.098 | 7.930 | 7.930 | 181,923 | -0.13(-1.66%) |
Feb 13, 2002 | 7.919 | 8.081 | 7.875 | 8.064 | 236,357 | +0.12(+1.48%) |
Feb 12, 2002 | 7.875 | 8.025 | 7.847 | 7.947 | 270,915 | +0.02(+0.28%) |
Feb 11, 2002 | 7.847 | 7.925 | 7.657 | 7.925 | 235,104 | +0.03(+0.42%) |
Feb 08, 2002 | 7.623 | 7.908 | 7.623 | 7.891 | 386,767 | +0.27(+3.59%) |
Feb 07, 2002 | 7.646 | 7.646 | 7.456 | 7.618 | 249,070 | +0.14(+1.87%) |
Feb 06, 2002 | 7.584 | 7.584 | 7.277 | 7.478 | 273,959 | -0.06(-0.74%) |
Feb 05, 2002 | 7.685 | 7.685 | 7.567 | 7.534 | 8,272,517 | -0.20(-2.60%) |
Feb 04, 2002 | 7.707 | 7.858 | 7.556 | 7.735 | 259,635 | +0.00(+0.00%) |
Feb 01, 2002 | 7.679 | 7.819 | 7.545 | 7.735 | 243,161 | +0.09(+1.17%) |
Jan 31, 2002 | 7.456 | 7.662 | 7.456 | 7.646 | 393,034 | +0.19(+2.55%) |
Jan 30, 2002 | 7.724 | 7.724 | 7.411 | 7.456 | 411,656 | -0.27(-3.47%) |
Jan 29, 2002 | 7.958 | 7.958 | 7.713 | 7.724 | 164,196 | -0.23(-2.95%) |
Jan 28, 2002 | 7.942 | 7.986 | 7.875 | 7.958 | 100,451 | -0.01(-0.07%) |
Jan 25, 2002 | 7.819 | 7.969 | 7.819 | 7.964 | 139,307 | +0.09(+1.13%) |
Jan 24, 2002 | 7.768 | 7.986 | 7.735 | 7.875 | 184,788 | +0.06(+0.71%) |
Jan 23, 2002 | 7.539 | 7.819 | 7.467 | 7.819 | 389,273 | +0.22(+2.87%) |
Jan 22, 2002 | 7.539 | 7.679 | 7.484 | 7.601 | 277,183 | +0.01(+0.07%) |
Jan 21, 2002 | 7.841 | 7.880 | 7.595 | 7.595 | 176,193 | +0.00(+0.00%) |
Jan 18, 2002 | 7.841 | 7.880 | 7.595 | 7.595 | 175,477 | -0.32(-4.02%) |
Jan 17, 2002 | 7.964 | 7.964 | 7.824 | 7.914 | 130,712 | -0.10(-1.25%) |
Jan 16, 2002 | 7.986 | 8.070 | 7.942 | 8.014 | 153,632 | -0.03(-0.35%) |
Jan 15, 2002 | 7.902 | 8.042 | 7.819 | 8.042 | 201,620 | +0.11(+1.34%) |
Jan 14, 2002 | 7.958 | 7.986 | 7.835 | 7.936 | 214,691 | -0.03(-0.35%) |
Jan 11, 2002 | 7.841 | 7.986 | 7.780 | 7.964 | 215,586 | +0.11(+1.35%) |