Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.171 | 8.188 | 8.036 | 8.104 | 747,253 | +0.00(+0.00%) |
Mar 28, 2002 | 8.171 | 8.188 | 8.036 | 8.104 | 747,253 | -0.03(-0.41%) |
Mar 27, 2002 | 8.188 | 8.188 | 8.112 | 8.138 | 805,773 | +0.29(+3.66%) |
Mar 26, 2002 | 7.783 | 7.918 | 7.775 | 7.851 | 514,595 | +0.17(+2.20%) |
Mar 25, 2002 | 7.766 | 7.808 | 7.682 | 7.682 | 379,431 | -0.12(-1.52%) |
Mar 22, 2002 | 7.808 | 7.859 | 7.766 | 7.800 | 473,844 | -0.05(-0.65%) |
Mar 21, 2002 | 7.800 | 7.918 | 7.741 | 7.851 | 574,773 | -0.10(-1.27%) |
Mar 20, 2002 | 8.146 | 8.155 | 7.935 | 7.952 | 1,117,563 | -0.29(-3.48%) |
Mar 19, 2002 | 8.315 | 8.340 | 8.239 | 8.239 | 153,881 | -0.05(-0.61%) |
Mar 18, 2002 | 8.382 | 8.442 | 8.273 | 8.290 | 117,868 | -0.08(-1.01%) |
Mar 15, 2002 | 8.374 | 8.442 | 8.281 | 8.374 | 182,785 | -0.07(-0.80%) |
Mar 14, 2002 | 8.442 | 8.568 | 8.399 | 8.442 | 333,586 | +0.16(+1.94%) |
Mar 13, 2002 | 8.315 | 8.433 | 8.273 | 8.281 | 145,115 | -0.07(-0.81%) |
Mar 12, 2002 | 8.442 | 8.475 | 8.307 | 8.349 | 598,110 | -0.35(-3.98%) |
Mar 11, 2002 | 8.737 | 8.864 | 8.627 | 8.695 | 489,008 | -0.10(-1.15%) |
Mar 08, 2002 | 8.897 | 8.897 | 8.762 | 8.796 | 335,600 | -0.11(-1.23%) |
Mar 07, 2002 | 8.948 | 9.092 | 8.830 | 8.906 | 1,254,386 | +0.21(+2.43%) |
Mar 06, 2002 | 8.366 | 8.695 | 8.366 | 8.695 | 428,237 | +0.41(+4.99%) |
Mar 05, 2002 | 8.366 | 8.484 | 8.264 | 8.281 | 298,759 | -0.30(-3.44%) |
Mar 04, 2002 | 8.315 | 8.602 | 8.315 | 8.577 | 585,790 | +0.23(+2.73%) |
Mar 01, 2002 | 8.062 | 8.366 | 8.020 | 8.349 | 565,889 | +0.29(+3.56%) |
Feb 28, 2002 | 8.188 | 8.188 | 8.028 | 8.062 | 289,756 | -0.17(-2.05%) |
Feb 27, 2002 | 8.290 | 8.374 | 8.197 | 8.231 | 459,629 | +0.15(+1.88%) |
Feb 26, 2002 | 8.146 | 8.146 | 7.994 | 8.079 | 218,087 | -0.21(-2.55%) |
Feb 25, 2002 | 8.231 | 8.323 | 8.188 | 8.290 | 1,113,535 | +0.08(+1.03%) |
Feb 22, 2002 | 8.062 | 8.231 | 8.062 | 8.205 | 78,065 | +0.18(+2.21%) |
Feb 21, 2002 | 8.222 | 8.222 | 8.020 | 8.028 | 112,064 | -0.27(-3.26%) |
Feb 20, 2002 | 8.188 | 8.315 | 8.155 | 8.298 | 238,107 | +0.27(+3.36%) |
Feb 19, 2002 | 8.298 | 8.315 | 8.028 | 8.028 | 634,123 | -0.35(-4.23%) |
Feb 18, 2002 | 8.484 | 8.509 | 8.357 | 8.382 | 49,042 | +0.00(+0.00%) |
Feb 15, 2002 | 8.484 | 8.509 | 8.357 | 8.382 | 49,042 | -0.31(-3.59%) |
Feb 14, 2002 | 8.551 | 8.754 | 8.551 | 8.695 | 954,679 | +0.24(+2.90%) |
Feb 13, 2002 | 8.442 | 8.484 | 8.416 | 8.450 | 291,059 | +0.04(+0.50%) |
Feb 12, 2002 | 8.442 | 8.450 | 8.357 | 8.408 | 210,387 | -0.09(-1.09%) |
Feb 11, 2002 | 8.357 | 8.501 | 8.273 | 8.501 | 126,516 | +0.40(+4.90%) |
Feb 08, 2002 | 7.994 | 8.146 | 7.986 | 8.104 | 150,919 | +0.12(+1.48%) |
Feb 07, 2002 | 7.977 | 8.104 | 7.944 | 7.986 | 326,242 | -0.01(-0.11%) |
Feb 06, 2002 | 8.062 | 8.104 | 7.944 | 7.994 | 224,247 | +0.14(+1.72%) |
Feb 05, 2002 | 7.808 | 8.011 | 7.792 | 7.859 | 152,104 | +0.00(+0.00%) |
Feb 04, 2002 | 8.028 | 8.053 | 7.817 | 7.859 | 595,149 | -0.16(-2.00%) |
Feb 01, 2002 | 8.112 | 8.112 | 7.977 | 8.020 | 249,005 | -0.16(-1.96%) |
Jan 31, 2002 | 8.104 | 8.205 | 8.079 | 8.180 | 260,022 | -0.04(-0.51%) |
Jan 30, 2002 | 8.146 | 8.298 | 7.969 | 8.222 | 333,231 | +0.05(+0.62%) |
Jan 29, 2002 | 8.391 | 8.391 | 8.121 | 8.171 | 421,129 | +0.12(+1.47%) |
Jan 28, 2002 | 8.028 | 8.121 | 8.020 | 8.053 | 154,710 | +0.08(+0.95%) |
Jan 25, 2002 | 8.020 | 8.053 | 7.935 | 7.977 | 850,196 | -0.25(-3.08%) |
Jan 24, 2002 | 8.273 | 8.399 | 8.188 | 8.231 | 273,171 | +0.03(+0.31%) |
Jan 23, 2002 | 8.129 | 8.290 | 8.070 | 8.205 | 159,567 | +0.08(+1.04%) |
Jan 22, 2002 | 8.357 | 8.425 | 8.121 | 8.121 | 498,840 | -0.41(-4.75%) |
Jan 21, 2002 | 8.526 | 8.602 | 8.467 | 8.526 | 211,334 | +0.00(+0.00%) |
Jan 18, 2002 | 8.526 | 8.602 | 8.467 | 8.526 | 211,334 | -0.30(-3.35%) |
Jan 17, 2002 | 8.729 | 8.821 | 8.686 | 8.821 | 425,157 | +0.42(+5.03%) |
Jan 16, 2002 | 8.602 | 8.602 | 8.399 | 8.399 | 461,169 | -0.28(-3.21%) |
Jan 15, 2002 | 8.610 | 8.771 | 8.577 | 8.678 | 500,854 | +0.10(+1.18%) |
Jan 14, 2002 | 8.610 | 8.838 | 8.526 | 8.577 | 598,347 | +0.00(+0.00%) |
Jan 11, 2002 | 8.610 | 8.644 | 8.492 | 8.577 | 333,705 | -0.03(-0.39%) |