Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 7.825 | 7.887 | 7.699 | 7.850 | 2,124,374 | +0.03(+0.35%) |
Jan 30, 2002 | 7.925 | 7.979 | 7.626 | 7.823 | 1,846,907 | -0.10(-1.22%) |
Jan 29, 2002 | 8.153 | 8.159 | 7.848 | 7.919 | 1,035,300 | -0.23(-2.87%) |
Jan 28, 2002 | 8.369 | 8.389 | 8.113 | 8.153 | 1,208,089 | -0.22(-2.62%) |
Jan 25, 2002 | 8.366 | 8.454 | 8.264 | 8.373 | 648,377 | +0.01(+0.08%) |
Jan 24, 2002 | 8.312 | 8.369 | 8.233 | 8.366 | 743,017 | +0.08(+0.91%) |
Jan 23, 2002 | 8.314 | 8.343 | 8.266 | 8.291 | 840,524 | -0.02(-0.28%) |
Jan 22, 2002 | 8.354 | 8.379 | 8.295 | 8.314 | 429,702 | -0.03(-0.40%) |
Jan 21, 2002 | 8.306 | 8.358 | 8.272 | 8.348 | 586,001 | +0.00(+0.00%) |
Jan 18, 2002 | 8.306 | 8.358 | 8.272 | 8.348 | 586,001 | -0.00(-0.05%) |
Jan 17, 2002 | 8.337 | 8.360 | 8.222 | 8.352 | 732,501 | +0.02(+0.28%) |
Jan 16, 2002 | 8.337 | 8.360 | 8.274 | 8.329 | 441,651 | -0.03(-0.30%) |
Jan 15, 2002 | 8.379 | 8.421 | 8.277 | 8.354 | 631,170 | -0.03(-0.30%) |
Jan 14, 2002 | 8.295 | 8.431 | 8.222 | 8.379 | 1,098,154 | +0.03(+0.38%) |
Jan 11, 2002 | 8.366 | 8.369 | 8.264 | 8.348 | 1,441,104 | -0.02(-0.23%) |
Jan 10, 2002 | 8.421 | 8.473 | 8.327 | 8.366 | 820,927 | +0.03(+0.33%) |
Dec 31, 2001 | 8.525 | 8.525 | 8.335 | 8.339 | 813,279 | -0.14(-1.70%) |
Dec 28, 2001 | 8.559 | 8.599 | 8.410 | 8.484 | 734,413 | -0.07(-0.83%) |
Dec 27, 2001 | 8.431 | 8.555 | 8.392 | 8.555 | 563,297 | +0.12(+1.46%) |
Dec 26, 2001 | 8.369 | 8.555 | 8.369 | 8.431 | 595,560 | +0.06(+0.67%) |
Dec 24, 2001 | 8.316 | 8.375 | 8.316 | 8.375 | 774,085 | +0.11(+1.32%) |
Dec 21, 2001 | 8.264 | 8.285 | 8.264 | 8.266 | 991,565 | +0.00(+0.03%) |
Dec 20, 2001 | 8.264 | 8.358 | 8.222 | 8.264 | 580,982 | -0.02(-0.28%) |
Dec 19, 2001 | 8.264 | 8.335 | 8.201 | 8.287 | 817,103 | +0.04(+0.53%) |
Dec 18, 2001 | 8.264 | 8.327 | 8.164 | 8.243 | 2,398,494 | -0.03(-0.38%) |
Dec 17, 2001 | 7.846 | 8.274 | 7.793 | 8.274 | 2,577,975 | +0.58(+7.56%) |
Dec 14, 2001 | 7.626 | 7.741 | 7.626 | 7.693 | 970,534 | +0.10(+1.35%) |
Dec 13, 2001 | 7.580 | 7.689 | 7.542 | 7.590 | 1,194,467 | +0.01(+0.17%) |
Dec 12, 2001 | 7.594 | 7.636 | 7.563 | 7.578 | 768,110 | +0.02(+0.22%) |
Dec 11, 2001 | 7.513 | 7.632 | 7.507 | 7.561 | 1,178,455 | +0.10(+1.35%) |
Dec 10, 2001 | 7.582 | 7.584 | 7.458 | 7.461 | 579,309 | -0.12(-1.63%) |
Dec 07, 2001 | 7.561 | 7.601 | 7.458 | 7.584 | 441,173 | +0.02(+0.28%) |
Dec 06, 2001 | 7.651 | 7.687 | 7.440 | 7.563 | 666,540 | -0.12(-1.55%) |
Dec 05, 2001 | 7.530 | 7.701 | 7.479 | 7.682 | 1,226,492 | +0.16(+2.14%) |
Dec 04, 2001 | 7.283 | 7.528 | 7.260 | 7.521 | 1,043,665 | +0.29(+4.02%) |
Dec 03, 2001 | 7.274 | 7.291 | 7.180 | 7.230 | 703,105 | -0.02(-0.32%) |
Nov 30, 2001 | 7.113 | 7.297 | 7.069 | 7.253 | 1,594,296 | +0.10(+1.43%) |
Nov 29, 2001 | 7.071 | 7.176 | 7.051 | 7.151 | 426,595 | +0.08(+1.18%) |
Nov 28, 2001 | 7.166 | 7.166 | 7.019 | 7.067 | 1,723,828 | -0.14(-2.00%) |
Nov 27, 2001 | 7.385 | 7.385 | 7.166 | 7.212 | 1,009,250 | -0.15(-2.02%) |
Nov 26, 2001 | 7.270 | 7.396 | 7.270 | 7.360 | 1,013,313 | +0.09(+1.30%) |
Nov 23, 2001 | 7.272 | 7.312 | 7.207 | 7.266 | 132,638 | -0.00(-0.06%) |
Nov 21, 2001 | 7.291 | 7.320 | 7.218 | 7.270 | 613,962 | -0.00(-0.03%) |
Nov 20, 2001 | 7.270 | 7.323 | 7.115 | 7.272 | 1,344,074 | +0.05(+0.75%) |
Nov 19, 2001 | 7.329 | 7.362 | 7.157 | 7.218 | 1,930,792 | -0.10(-1.40%) |
Nov 16, 2001 | 7.440 | 7.440 | 7.260 | 7.320 | 874,222 | -0.08(-1.05%) |
Nov 15, 2001 | 7.511 | 7.532 | 7.375 | 7.398 | 796,072 | -0.09(-1.26%) |
Nov 14, 2001 | 7.525 | 7.530 | 7.438 | 7.492 | 748,035 | +0.02(+0.25%) |
Nov 13, 2001 | 7.385 | 7.475 | 7.375 | 7.473 | 810,650 | +0.15(+2.12%) |
Nov 12, 2001 | 7.291 | 7.373 | 7.195 | 7.318 | 487,537 | +0.00(+0.03%) |
Nov 09, 2001 | 7.364 | 7.396 | 7.302 | 7.316 | 440,934 | -0.02(-0.23%) |
Nov 08, 2001 | 7.423 | 7.427 | 7.333 | 7.333 | 588,391 | -0.09(-1.21%) |
Nov 07, 2001 | 7.358 | 7.438 | 7.358 | 7.423 | 1,363,910 | +0.05(+0.74%) |
Nov 06, 2001 | 7.354 | 7.394 | 7.285 | 7.369 | 1,315,395 | +0.04(+0.49%) |
Nov 05, 2001 | 7.396 | 7.406 | 7.285 | 7.333 | 1,280,981 | -0.03(-0.43%) |
Nov 02, 2001 | 7.406 | 7.427 | 7.333 | 7.364 | 637,622 | -0.06(-0.85%) |