Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.801 | 8.801 | 8.650 | 8.678 | 169,288 | +0.00(+0.00%) |
Mar 28, 2002 | 8.801 | 8.801 | 8.650 | 8.678 | 168,751 | -0.12(-1.40%) |
Mar 27, 2002 | 8.494 | 8.801 | 8.466 | 8.801 | 184,678 | +0.20(+2.27%) |
Mar 26, 2002 | 8.550 | 8.684 | 8.505 | 8.606 | 325,692 | +0.01(+0.06%) |
Mar 25, 2002 | 8.773 | 8.812 | 8.561 | 8.600 | 163,741 | -0.13(-1.47%) |
Mar 22, 2002 | 8.662 | 8.924 | 8.650 | 8.729 | 171,078 | +0.07(+0.77%) |
Mar 21, 2002 | 8.689 | 8.745 | 8.634 | 8.662 | 256,796 | -0.09(-1.02%) |
Mar 20, 2002 | 8.734 | 8.784 | 8.522 | 8.751 | 75,338 | -0.04(-0.45%) |
Mar 19, 2002 | 8.740 | 8.790 | 8.662 | 8.790 | 223,153 | +0.02(+0.19%) |
Mar 18, 2002 | 8.773 | 8.790 | 8.723 | 8.773 | 140,477 | +0.06(+0.64%) |
Mar 15, 2002 | 8.550 | 8.773 | 8.550 | 8.717 | 208,300 | -0.06(-0.64%) |
Mar 14, 2002 | 8.745 | 8.796 | 8.706 | 8.773 | 135,466 | +0.03(+0.38%) |
Mar 13, 2002 | 8.868 | 8.868 | 8.706 | 8.740 | 237,111 | -0.16(-1.76%) |
Mar 12, 2002 | 8.801 | 8.924 | 8.801 | 8.896 | 103,076 | +0.03(+0.38%) |
Mar 11, 2002 | 8.969 | 8.969 | 8.846 | 8.863 | 157,298 | -0.17(-1.92%) |
Mar 08, 2002 | 9.159 | 9.204 | 9.002 | 9.036 | 254,469 | -0.12(-1.34%) |
Mar 07, 2002 | 8.969 | 9.159 | 8.969 | 9.159 | 207,584 | +0.05(+0.55%) |
Mar 06, 2002 | 8.717 | 9.109 | 8.717 | 9.109 | 444,159 | +0.42(+4.82%) |
Mar 05, 2002 | 8.578 | 8.717 | 8.561 | 8.689 | 207,584 | +0.03(+0.39%) |
Mar 04, 2002 | 8.326 | 8.667 | 8.298 | 8.656 | 320,861 | +0.32(+3.82%) |
Mar 01, 2002 | 8.187 | 8.382 | 8.175 | 8.337 | 190,941 | +0.18(+2.19%) |
Feb 28, 2002 | 8.226 | 8.248 | 8.052 | 8.159 | 243,553 | -0.03(-0.34%) |
Feb 27, 2002 | 8.270 | 8.377 | 8.187 | 8.187 | 147,814 | -0.03(-0.41%) |
Feb 26, 2002 | 8.136 | 8.270 | 8.136 | 8.220 | 133,498 | +0.03(+0.41%) |
Feb 25, 2002 | 8.259 | 8.270 | 7.991 | 8.187 | 210,626 | -0.07(-0.88%) |
Feb 22, 2002 | 8.159 | 8.270 | 8.013 | 8.259 | 261,985 | +0.10(+1.23%) |
Feb 21, 2002 | 8.142 | 8.298 | 8.097 | 8.159 | 259,838 | -0.03(-0.41%) |
Feb 20, 2002 | 7.879 | 8.209 | 7.879 | 8.192 | 620,784 | +0.15(+1.88%) |
Feb 19, 2002 | 8.159 | 8.209 | 8.019 | 8.041 | 208,479 | -0.08(-0.96%) |
Feb 18, 2002 | 7.935 | 8.153 | 7.935 | 8.119 | 218,858 | +0.00(+0.00%) |
Feb 15, 2002 | 7.935 | 8.153 | 7.935 | 8.119 | 218,858 | +0.18(+2.32%) |
Feb 14, 2002 | 8.052 | 8.103 | 7.935 | 7.935 | 181,815 | -0.13(-1.66%) |
Feb 13, 2002 | 7.924 | 8.086 | 7.879 | 8.069 | 236,216 | +0.12(+1.48%) |
Feb 12, 2002 | 7.879 | 8.030 | 7.851 | 7.952 | 270,754 | +0.02(+0.28%) |
Feb 11, 2002 | 7.851 | 7.929 | 7.661 | 7.929 | 234,964 | +0.03(+0.42%) |
Feb 08, 2002 | 7.628 | 7.913 | 7.628 | 7.896 | 386,536 | +0.27(+3.59%) |
Feb 07, 2002 | 7.650 | 7.650 | 7.460 | 7.622 | 248,922 | +0.14(+1.87%) |
Feb 06, 2002 | 7.589 | 7.589 | 7.281 | 7.482 | 273,796 | -0.06(-0.74%) |
Feb 05, 2002 | 7.689 | 7.689 | 7.572 | 7.538 | 8,267,588 | -0.20(-2.60%) |
Feb 04, 2002 | 7.712 | 7.862 | 7.561 | 7.739 | 259,480 | +0.00(+0.00%) |
Feb 01, 2002 | 7.684 | 7.823 | 7.550 | 7.739 | 243,016 | +0.09(+1.17%) |
Jan 31, 2002 | 7.460 | 7.667 | 7.460 | 7.650 | 392,799 | +0.19(+2.55%) |
Jan 30, 2002 | 7.728 | 7.728 | 7.415 | 7.460 | 411,410 | -0.27(-3.47%) |
Jan 29, 2002 | 7.963 | 7.963 | 7.717 | 7.728 | 164,099 | -0.23(-2.95%) |
Jan 28, 2002 | 7.946 | 7.991 | 7.879 | 7.963 | 100,392 | -0.01(-0.07%) |
Jan 25, 2002 | 7.823 | 7.974 | 7.823 | 7.969 | 139,224 | +0.09(+1.13%) |
Jan 24, 2002 | 7.773 | 7.991 | 7.739 | 7.879 | 184,678 | +0.06(+0.71%) |
Jan 23, 2002 | 7.544 | 7.823 | 7.471 | 7.823 | 389,041 | +0.22(+2.87%) |
Jan 22, 2002 | 7.544 | 7.684 | 7.488 | 7.605 | 277,017 | +0.01(+0.07%) |
Jan 21, 2002 | 7.846 | 7.885 | 7.600 | 7.600 | 176,088 | +0.00(+0.00%) |
Jan 18, 2002 | 7.846 | 7.885 | 7.600 | 7.600 | 175,373 | -0.32(-4.02%) |
Jan 17, 2002 | 7.969 | 7.969 | 7.829 | 7.918 | 130,635 | -0.10(-1.25%) |
Jan 16, 2002 | 7.991 | 8.075 | 7.946 | 8.019 | 153,540 | -0.03(-0.35%) |
Jan 15, 2002 | 7.907 | 8.047 | 7.823 | 8.047 | 201,500 | +0.11(+1.34%) |
Jan 14, 2002 | 7.963 | 7.991 | 7.840 | 7.941 | 214,563 | -0.03(-0.35%) |
Jan 11, 2002 | 7.846 | 7.991 | 7.784 | 7.969 | 215,458 | +0.11(+1.35%) |