Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.350 | 9.400 | 9.062 | 9.140 | 70,300 | +0.00(+0.00%) |
Mar 28, 2002 | 9.350 | 9.400 | 9.062 | 9.140 | 70,300 | -0.19(-2.06%) |
Mar 27, 2002 | 9.330 | 9.350 | 9.277 | 9.332 | 52,400 | +0.03(+0.30%) |
Mar 26, 2002 | 9.078 | 9.400 | 9.078 | 9.305 | 51,700 | +0.20(+2.22%) |
Mar 25, 2002 | 9.500 | 9.500 | 9.072 | 9.102 | 160,200 | -0.44(-4.61%) |
Mar 22, 2002 | 9.350 | 9.715 | 9.213 | 9.543 | 171,000 | +0.19(+1.98%) |
Mar 21, 2002 | 9.170 | 9.408 | 9.170 | 9.357 | 39,100 | +0.21(+2.32%) |
Mar 20, 2002 | 9.398 | 9.400 | 9.113 | 9.145 | 79,800 | -0.28(-2.95%) |
Mar 19, 2002 | 9.377 | 9.550 | 9.325 | 9.422 | 56,700 | +0.02(+0.21%) |
Mar 18, 2002 | 9.740 | 9.773 | 9.387 | 9.402 | 178,100 | -0.34(-3.44%) |
Mar 15, 2002 | 9.312 | 9.787 | 9.250 | 9.738 | 282,700 | +0.54(+5.93%) |
Mar 14, 2002 | 8.850 | 9.260 | 8.850 | 9.193 | 110,100 | +0.37(+4.16%) |
Mar 13, 2002 | 8.838 | 8.988 | 8.815 | 8.825 | 160,000 | +0.01(+0.14%) |
Mar 12, 2002 | 8.700 | 8.950 | 8.682 | 8.812 | 940,000 | -0.01(-0.14%) |
Mar 11, 2002 | 8.825 | 8.850 | 8.713 | 8.825 | 330,900 | -0.04(-0.40%) |
Mar 08, 2002 | 8.775 | 8.963 | 8.750 | 8.860 | 262,200 | +0.10(+1.11%) |
Mar 07, 2002 | 9.000 | 9.018 | 8.713 | 8.762 | 305,200 | -0.09(-0.99%) |
Mar 06, 2002 | 8.825 | 8.875 | 8.662 | 8.850 | 244,100 | +0.00(+0.00%) |
Mar 05, 2002 | 8.662 | 8.925 | 8.575 | 8.850 | 147,900 | +0.13(+1.55%) |
Mar 04, 2002 | 8.625 | 8.850 | 8.625 | 8.715 | 72,200 | +0.11(+1.22%) |
Mar 01, 2002 | 8.287 | 8.725 | 8.287 | 8.610 | 200,000 | +0.36(+4.33%) |
Feb 28, 2002 | 8.295 | 8.338 | 8.250 | 8.252 | 47,500 | +0.01(+0.09%) |
Feb 27, 2002 | 8.125 | 8.463 | 8.125 | 8.245 | 164,500 | +0.16(+1.95%) |
Feb 26, 2002 | 8.350 | 8.400 | 7.987 | 8.088 | 209,400 | -0.41(-4.85%) |
Feb 25, 2002 | 8.485 | 8.623 | 8.438 | 8.500 | 71,400 | +0.04(+0.47%) |
Feb 22, 2002 | 8.062 | 8.480 | 8.062 | 8.460 | 80,200 | +0.40(+4.90%) |
Feb 21, 2002 | 8.000 | 8.250 | 8.000 | 8.065 | 124,300 | +0.10(+1.29%) |
Feb 20, 2002 | 7.723 | 7.963 | 7.723 | 7.963 | 78,200 | +0.24(+3.11%) |
Feb 19, 2002 | 8.250 | 8.305 | 7.650 | 7.723 | 260,900 | -0.45(-5.54%) |
Feb 18, 2002 | 8.238 | 8.245 | 8.025 | 8.175 | 81,800 | +0.00(+0.00%) |
Feb 15, 2002 | 8.238 | 8.245 | 8.025 | 8.175 | 81,800 | -0.05(-0.61%) |
Feb 14, 2002 | 8.025 | 8.305 | 8.025 | 8.225 | 112,500 | +0.11(+1.39%) |
Feb 13, 2002 | 8.387 | 8.387 | 8.000 | 8.113 | 100,300 | -0.27(-3.28%) |
Feb 12, 2002 | 7.935 | 8.450 | 7.897 | 8.387 | 351,300 | +0.46(+5.77%) |
Feb 11, 2002 | 7.875 | 7.975 | 7.750 | 7.930 | 320,900 | +0.07(+0.86%) |
Feb 08, 2002 | 7.963 | 8.062 | 7.675 | 7.862 | 340,200 | -0.11(-1.38%) |
Feb 07, 2002 | 8.125 | 8.125 | 7.688 | 7.973 | 630,800 | -0.28(-3.42%) |
Feb 06, 2002 | 8.765 | 8.850 | 8.213 | 8.255 | 237,700 | -0.49(-5.66%) |
Feb 05, 2002 | 8.623 | 8.812 | 8.512 | 8.750 | 155,200 | +0.11(+1.24%) |
Feb 04, 2002 | 8.693 | 8.750 | 8.625 | 8.643 | 200,600 | -0.05(-0.58%) |
Feb 01, 2002 | 8.650 | 8.768 | 8.630 | 8.693 | 128,400 | -0.09(-1.00%) |
Jan 31, 2002 | 8.812 | 8.850 | 8.725 | 8.780 | 160,800 | +0.00(+0.06%) |
Jan 30, 2002 | 8.887 | 8.918 | 8.627 | 8.775 | 190,800 | -0.16(-1.82%) |
Jan 29, 2002 | 9.250 | 9.275 | 8.877 | 8.938 | 348,800 | -0.26(-2.85%) |
Jan 28, 2002 | 9.422 | 9.575 | 9.125 | 9.200 | 146,500 | -0.22(-2.31%) |
Jan 25, 2002 | 9.545 | 9.575 | 9.188 | 9.418 | 253,400 | -0.21(-2.21%) |
Jan 24, 2002 | 9.225 | 9.775 | 8.762 | 9.630 | 261,500 | +0.41(+4.39%) |
Jan 23, 2002 | 9.000 | 9.245 | 8.985 | 9.225 | 82,200 | +0.20(+2.16%) |
Jan 22, 2002 | 9.000 | 9.088 | 8.998 | 9.030 | 116,000 | +0.03(+0.36%) |
Jan 21, 2002 | 9.000 | 9.125 | 8.850 | 8.998 | 144,500 | +0.00(+0.00%) |
Jan 18, 2002 | 9.000 | 9.125 | 8.850 | 8.998 | 144,500 | -0.04(-0.44%) |
Jan 17, 2002 | 8.875 | 9.150 | 8.875 | 9.037 | 141,000 | +0.25(+2.87%) |
Jan 16, 2002 | 8.325 | 8.875 | 8.225 | 8.785 | 261,800 | +0.34(+3.96%) |
Jan 15, 2002 | 8.812 | 8.825 | 8.213 | 8.450 | 338,000 | -0.30(-3.43%) |
Jan 14, 2002 | 9.350 | 9.352 | 8.675 | 8.750 | 196,800 | -0.66(-7.04%) |
Jan 11, 2002 | 9.312 | 9.575 | 9.312 | 9.412 | 133,600 | +0.16(+1.73%) |