Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.757 | 8.914 | 8.757 | 8.873 | 95,519 | +0.00(+0.00%) |
Mar 28, 2002 | 8.757 | 8.914 | 8.757 | 8.873 | 95,519 | +0.14(+1.64%) |
Mar 27, 2002 | 8.717 | 8.735 | 8.605 | 8.730 | 139,588 | +0.07(+0.83%) |
Mar 26, 2002 | 8.762 | 8.806 | 8.628 | 8.659 | 133,772 | -0.06(-0.72%) |
Mar 25, 2002 | 8.806 | 8.936 | 8.722 | 8.722 | 148,760 | +0.00(+0.05%) |
Mar 22, 2002 | 8.780 | 8.780 | 8.717 | 8.717 | 110,060 | -0.03(-0.31%) |
Mar 21, 2002 | 8.722 | 8.780 | 8.717 | 8.744 | 116,771 | +0.01(+0.10%) |
Mar 20, 2002 | 8.784 | 8.824 | 8.722 | 8.735 | 119,231 | -0.05(-0.56%) |
Mar 19, 2002 | 8.847 | 8.900 | 8.739 | 8.784 | 142,944 | -0.02(-0.25%) |
Mar 18, 2002 | 8.851 | 8.873 | 8.722 | 8.806 | 145,404 | +0.02(+0.20%) |
Mar 15, 2002 | 8.762 | 8.896 | 8.722 | 8.789 | 110,507 | +0.06(+0.72%) |
Mar 14, 2002 | 8.851 | 8.896 | 8.722 | 8.726 | 147,641 | -0.01(-0.15%) |
Mar 13, 2002 | 8.494 | 8.936 | 8.494 | 8.739 | 183,657 | +0.25(+2.89%) |
Mar 12, 2002 | 8.784 | 8.806 | 8.494 | 8.494 | 286,335 | -0.08(-0.99%) |
Mar 11, 2002 | 8.538 | 8.623 | 8.274 | 8.578 | 244,503 | +0.20(+2.35%) |
Mar 08, 2002 | 8.337 | 8.516 | 8.270 | 8.382 | 207,369 | -0.07(-0.79%) |
Mar 07, 2002 | 8.449 | 8.494 | 8.404 | 8.449 | 131,088 | +0.07(+0.80%) |
Mar 06, 2002 | 8.270 | 8.467 | 8.203 | 8.382 | 146,747 | +0.11(+1.30%) |
Mar 05, 2002 | 8.359 | 8.422 | 8.274 | 8.274 | 119,903 | -0.05(-0.59%) |
Mar 04, 2002 | 8.225 | 8.404 | 8.225 | 8.324 | 124,600 | +0.08(+1.03%) |
Mar 01, 2002 | 8.337 | 8.471 | 8.239 | 8.239 | 142,720 | -0.05(-0.65%) |
Feb 28, 2002 | 8.328 | 8.400 | 8.158 | 8.292 | 198,869 | +0.08(+0.92%) |
Feb 27, 2002 | 8.024 | 8.292 | 8.024 | 8.216 | 202,000 | +0.19(+2.34%) |
Feb 26, 2002 | 8.024 | 8.069 | 7.823 | 8.029 | 326,154 | -0.04(-0.44%) |
Feb 25, 2002 | 8.136 | 8.136 | 7.644 | 8.064 | 355,458 | -0.07(-0.88%) |
Feb 22, 2002 | 7.912 | 8.181 | 7.823 | 8.136 | 335,549 | +0.12(+1.45%) |
Feb 21, 2002 | 8.158 | 8.158 | 7.912 | 8.020 | 264,636 | -0.13(-1.64%) |
Feb 20, 2002 | 8.315 | 8.337 | 7.845 | 8.154 | 305,126 | -0.18(-2.15%) |
Feb 19, 2002 | 8.467 | 8.471 | 8.279 | 8.333 | 165,314 | -0.11(-1.32%) |
Feb 18, 2002 | 8.516 | 8.538 | 8.292 | 8.444 | 142,944 | +0.00(+0.00%) |
Feb 15, 2002 | 8.516 | 8.538 | 8.292 | 8.444 | 142,944 | +0.00(+0.00%) |
Feb 14, 2002 | 8.601 | 8.605 | 8.382 | 8.444 | 128,627 | -0.09(-1.10%) |
Feb 13, 2002 | 8.270 | 8.601 | 8.270 | 8.538 | 266,873 | +0.11(+1.33%) |
Feb 12, 2002 | 8.538 | 8.605 | 8.315 | 8.426 | 243,609 | -0.12(-1.41%) |
Feb 11, 2002 | 8.784 | 8.806 | 8.359 | 8.547 | 218,554 | -0.17(-1.90%) |
Feb 08, 2002 | 8.695 | 8.735 | 8.650 | 8.713 | 148,760 | +0.06(+0.72%) |
Feb 07, 2002 | 8.494 | 8.873 | 8.494 | 8.650 | 267,321 | -0.47(-5.15%) |
Feb 06, 2002 | 9.164 | 9.186 | 8.865 | 9.119 | 236,898 | +0.16(+1.75%) |
Feb 05, 2002 | 9.043 | 9.155 | 8.963 | 8.963 | 198,198 | -0.09(-0.99%) |
Feb 04, 2002 | 9.253 | 9.379 | 9.052 | 9.052 | 182,762 | -0.09(-0.98%) |
Feb 01, 2002 | 9.097 | 9.249 | 9.030 | 9.142 | 189,921 | +0.11(+1.24%) |
Jan 31, 2002 | 8.717 | 9.115 | 8.583 | 9.030 | 285,664 | +0.31(+3.59%) |
Jan 30, 2002 | 8.494 | 8.739 | 7.823 | 8.717 | 724,563 | +0.00(+0.00%) |
Jan 29, 2002 | 8.829 | 8.891 | 8.699 | 8.717 | 221,462 | -0.15(-1.71%) |
Jan 28, 2002 | 8.985 | 8.985 | 8.784 | 8.869 | 245,174 | -0.21(-2.27%) |
Jan 25, 2002 | 9.142 | 9.142 | 8.896 | 9.075 | 174,709 | +0.00(+0.00%) |
Jan 24, 2002 | 8.941 | 9.097 | 8.771 | 9.075 | 214,528 | +0.17(+1.86%) |
Jan 23, 2002 | 9.258 | 9.477 | 8.762 | 8.909 | 517,417 | -0.30(-3.30%) |
Jan 22, 2002 | 9.625 | 9.674 | 9.209 | 9.213 | 278,506 | -0.41(-4.27%) |
Jan 21, 2002 | 9.522 | 9.678 | 9.522 | 9.625 | 163,077 | +0.00(+0.00%) |
Jan 18, 2002 | 9.522 | 9.678 | 9.522 | 9.625 | 163,077 | +0.04(+0.42%) |
Jan 17, 2002 | 9.522 | 9.598 | 9.477 | 9.584 | 95,519 | +0.11(+1.13%) |
Jan 16, 2002 | 9.607 | 9.607 | 9.477 | 9.477 | 158,603 | -0.13(-1.30%) |
Jan 15, 2002 | 9.544 | 9.607 | 9.508 | 9.602 | 126,166 | +0.06(+0.61%) |
Jan 14, 2002 | 9.674 | 9.674 | 9.499 | 9.544 | 258,149 | -0.04(-0.47%) |
Jan 11, 2002 | 9.544 | 9.678 | 9.544 | 9.589 | 152,563 | -0.02(-0.23%) |