Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.438 | 8.532 | 8.318 | 8.438 | 11,965,840 | +0.00(+0.00%) |
Mar 28, 2002 | 8.438 | 8.532 | 8.318 | 8.438 | 11,963,498 | -0.04(-0.46%) |
Mar 27, 2002 | 8.438 | 8.518 | 8.395 | 8.477 | 12,193,295 | +0.08(+0.98%) |
Mar 26, 2002 | 8.335 | 8.450 | 8.325 | 8.395 | 12,279,652 | +0.02(+0.22%) |
Mar 25, 2002 | 8.463 | 8.485 | 8.361 | 8.376 | 8,259,520 | -0.09(-1.03%) |
Mar 22, 2002 | 8.403 | 8.528 | 8.354 | 8.463 | 8,770,636 | +0.06(+0.71%) |
Mar 21, 2002 | 8.446 | 8.455 | 8.332 | 8.403 | 9,920,207 | -0.06(-0.67%) |
Mar 20, 2002 | 8.537 | 8.537 | 8.455 | 8.460 | 8,652,664 | -0.11(-1.32%) |
Mar 19, 2002 | 8.581 | 8.608 | 8.521 | 8.573 | 7,885,698 | +0.00(+0.04%) |
Mar 18, 2002 | 8.668 | 8.668 | 8.499 | 8.569 | 12,506,814 | -0.06(-0.65%) |
Mar 15, 2002 | 8.515 | 8.660 | 8.496 | 8.626 | 20,903,334 | +0.19(+2.23%) |
Mar 14, 2002 | 8.438 | 8.463 | 8.380 | 8.438 | 11,600,799 | -0.03(-0.40%) |
Mar 13, 2002 | 8.523 | 8.537 | 8.412 | 8.472 | 12,380,060 | -0.05(-0.60%) |
Mar 12, 2002 | 8.386 | 8.532 | 8.351 | 8.523 | 11,272,350 | +0.10(+1.22%) |
Mar 11, 2002 | 8.351 | 8.489 | 8.311 | 8.421 | 9,511,841 | +0.04(+0.51%) |
Mar 08, 2002 | 8.395 | 8.480 | 8.313 | 8.378 | 13,252,996 | +0.03(+0.33%) |
Mar 07, 2002 | 8.363 | 8.465 | 8.292 | 8.351 | 11,911,391 | -0.04(-0.43%) |
Mar 06, 2002 | 8.347 | 8.424 | 8.199 | 8.386 | 11,863,675 | +0.08(+0.99%) |
Mar 05, 2002 | 8.385 | 8.421 | 8.287 | 8.304 | 13,295,442 | -0.09(-1.06%) |
Mar 04, 2002 | 8.193 | 8.415 | 8.185 | 8.393 | 16,773,721 | +0.22(+2.72%) |
Mar 01, 2002 | 8.053 | 8.180 | 8.036 | 8.171 | 14,512,049 | +0.16(+2.00%) |
Feb 28, 2002 | 8.028 | 8.094 | 8.004 | 8.011 | 15,710,214 | +0.01(+0.11%) |
Feb 27, 2002 | 7.985 | 8.036 | 7.973 | 8.002 | 15,008,235 | +0.04(+0.47%) |
Feb 26, 2002 | 7.994 | 8.019 | 7.951 | 7.965 | 10,740,743 | +0.01(+0.06%) |
Feb 25, 2002 | 7.857 | 7.983 | 7.855 | 7.959 | 10,093,213 | +0.09(+1.17%) |
Feb 22, 2002 | 7.772 | 7.867 | 7.756 | 7.867 | 10,919,604 | +0.05(+0.68%) |
Feb 21, 2002 | 7.826 | 7.877 | 7.770 | 7.814 | 12,381,523 | -0.03(-0.41%) |
Feb 20, 2002 | 7.763 | 7.874 | 7.703 | 7.847 | 12,966,115 | +0.08(+0.97%) |
Feb 19, 2002 | 7.857 | 7.874 | 7.737 | 7.772 | 12,237,205 | -0.12(-1.47%) |
Feb 18, 2002 | 7.942 | 7.959 | 7.867 | 7.888 | 11,631,829 | +0.00(+0.00%) |
Feb 15, 2002 | 7.942 | 7.959 | 7.867 | 7.888 | 11,586,455 | -0.07(-0.84%) |
Feb 14, 2002 | 7.973 | 8.024 | 7.912 | 7.954 | 10,470,841 | -0.02(-0.24%) |
Feb 13, 2002 | 7.953 | 8.009 | 7.884 | 7.973 | 9,142,995 | +0.04(+0.56%) |
Feb 12, 2002 | 7.920 | 7.941 | 7.877 | 7.929 | 7,641,849 | +0.01(+0.11%) |
Feb 11, 2002 | 7.819 | 7.942 | 7.778 | 7.920 | 10,246,314 | +0.10(+1.29%) |
Feb 08, 2002 | 7.753 | 7.845 | 7.720 | 7.819 | 11,128,032 | +0.06(+0.84%) |
Feb 07, 2002 | 7.763 | 7.831 | 7.690 | 7.754 | 13,138,829 | +0.02(+0.31%) |
Feb 06, 2002 | 7.772 | 7.772 | 7.643 | 7.731 | 16,749,131 | -0.02(-0.22%) |
Feb 05, 2002 | 7.811 | 7.883 | 7.731 | 7.748 | 15,909,567 | -0.06(-0.77%) |
Feb 04, 2002 | 7.908 | 7.936 | 7.789 | 7.807 | 12,200,906 | -0.17(-2.12%) |
Feb 01, 2002 | 7.881 | 7.994 | 7.860 | 7.976 | 11,525,273 | +0.05(+0.67%) |
Jan 31, 2002 | 7.900 | 7.941 | 7.826 | 7.924 | 16,740,934 | +0.05(+0.61%) |
Jan 30, 2002 | 7.766 | 7.900 | 7.698 | 7.876 | 20,029,520 | +0.07(+0.85%) |
Jan 29, 2002 | 8.079 | 8.103 | 7.772 | 7.809 | 19,450,490 | -0.24(-3.03%) |
Jan 28, 2002 | 8.079 | 8.103 | 8.011 | 8.053 | 14,338,750 | +0.01(+0.11%) |
Jan 25, 2002 | 8.096 | 8.105 | 8.011 | 8.045 | 13,274,951 | -0.01(-0.11%) |
Jan 24, 2002 | 8.028 | 8.103 | 7.966 | 8.053 | 20,096,556 | +0.03(+0.40%) |
Jan 23, 2002 | 7.971 | 8.028 | 7.917 | 8.021 | 12,587,316 | +0.05(+0.62%) |
Jan 22, 2002 | 7.836 | 7.971 | 7.780 | 7.971 | 19,795,918 | +0.22(+2.84%) |
Jan 21, 2002 | 7.763 | 7.865 | 7.727 | 7.751 | 16,105,114 | +0.00(+0.00%) |
Jan 18, 2002 | 7.763 | 7.865 | 7.727 | 7.751 | 16,039,248 | -0.04(-0.50%) |
Jan 17, 2002 | 7.789 | 7.814 | 7.712 | 7.790 | 19,116,772 | +0.06(+0.80%) |
Jan 16, 2002 | 7.741 | 7.891 | 7.678 | 7.729 | 33,104,534 | -0.01(-0.15%) |
Jan 15, 2002 | 7.438 | 7.746 | 7.428 | 7.741 | 45,563,924 | +0.39(+5.35%) |
Jan 14, 2002 | 7.396 | 7.420 | 7.348 | 7.348 | 12,248,329 | -0.05(-0.65%) |
Jan 11, 2002 | 7.438 | 7.447 | 7.389 | 7.396 | 9,369,865 | -0.03(-0.39%) |
Jan 10, 2002 | 7.421 | 7.454 | 7.404 | 7.425 | 12,021,459 | +0.00(+0.05%) |