Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.230 | 8.230 | 8.007 | 8.134 | 11,678,419 | +0.00(+0.00%) |
Mar 28, 2002 | 8.230 | 8.230 | 8.007 | 8.134 | 11,544,759 | -0.04(-0.48%) |
Mar 27, 2002 | 8.245 | 8.258 | 8.136 | 8.174 | 11,364,853 | -0.05(-0.57%) |
Mar 26, 2002 | 8.176 | 8.277 | 8.108 | 8.220 | 10,670,889 | -0.00(-0.02%) |
Mar 25, 2002 | 8.501 | 8.501 | 8.215 | 8.222 | 8,578,039 | -0.20(-2.38%) |
Mar 22, 2002 | 8.361 | 8.529 | 8.299 | 8.422 | 8,575,901 | +0.04(+0.45%) |
Mar 21, 2002 | 8.361 | 8.464 | 8.308 | 8.385 | 11,368,862 | -0.01(-0.13%) |
Mar 20, 2002 | 8.192 | 8.458 | 8.174 | 8.396 | 10,381,114 | +0.09(+1.13%) |
Mar 19, 2002 | 8.211 | 8.406 | 8.211 | 8.303 | 9,335,625 | +0.10(+1.28%) |
Mar 18, 2002 | 8.434 | 8.439 | 8.151 | 8.198 | 9,552,956 | -0.19(-2.25%) |
Mar 15, 2002 | 8.271 | 8.387 | 8.127 | 8.387 | 11,971,135 | +0.20(+2.44%) |
Mar 14, 2002 | 8.211 | 8.378 | 8.159 | 8.187 | 9,041,305 | -0.04(-0.48%) |
Mar 13, 2002 | 8.134 | 8.239 | 8.020 | 8.226 | 9,940,838 | +0.07(+0.83%) |
Mar 12, 2002 | 7.865 | 8.220 | 7.839 | 8.159 | 10,115,131 | +0.26(+3.24%) |
Mar 11, 2002 | 7.903 | 7.974 | 7.781 | 7.903 | 12,480,380 | -0.09(-1.17%) |
Mar 08, 2002 | 8.192 | 8.235 | 7.946 | 7.996 | 12,163,338 | -0.06(-0.72%) |
Mar 07, 2002 | 8.136 | 8.198 | 7.867 | 8.054 | 14,377,552 | +0.01(+0.16%) |
Mar 06, 2002 | 7.837 | 8.043 | 7.828 | 8.041 | 11,291,874 | +0.25(+3.22%) |
Mar 05, 2002 | 7.949 | 7.987 | 7.734 | 7.790 | 20,401,346 | -0.31(-3.81%) |
Mar 04, 2002 | 8.005 | 8.099 | 7.798 | 8.099 | 30,818,548 | -0.13(-1.57%) |
Mar 01, 2002 | 8.419 | 8.464 | 8.080 | 8.228 | 15,204,106 | -0.24(-2.78%) |
Feb 28, 2002 | 8.445 | 8.546 | 8.127 | 8.464 | 20,047,414 | +0.01(+0.09%) |
Feb 27, 2002 | 8.875 | 8.884 | 8.417 | 8.456 | 15,176,572 | -0.24(-2.71%) |
Feb 26, 2002 | 8.883 | 8.922 | 8.587 | 8.692 | 17,250,710 | -0.19(-2.15%) |
Feb 25, 2002 | 8.791 | 8.937 | 8.725 | 8.883 | 19,003,528 | +0.27(+3.13%) |
Feb 22, 2002 | 8.466 | 8.613 | 8.308 | 8.613 | 11,295,349 | +0.10(+1.19%) |
Feb 21, 2002 | 8.578 | 8.785 | 8.505 | 8.512 | 8,527,248 | -0.07(-0.76%) |
Feb 20, 2002 | 8.398 | 8.602 | 8.366 | 8.578 | 8,789,222 | +0.17(+2.02%) |
Feb 19, 2002 | 8.432 | 8.679 | 8.391 | 8.408 | 3,822,679 | -0.12(-1.43%) |
Feb 18, 2002 | 8.673 | 8.679 | 8.475 | 8.529 | 8,909,784 | +0.00(+0.00%) |
Feb 15, 2002 | 8.673 | 8.679 | 8.475 | 8.529 | 8,909,784 | -0.10(-1.13%) |
Feb 14, 2002 | 8.735 | 8.782 | 8.568 | 8.626 | 6,726,846 | -0.01(-0.09%) |
Feb 13, 2002 | 8.510 | 8.714 | 8.510 | 8.634 | 10,543,378 | +0.12(+1.38%) |
Feb 12, 2002 | 8.488 | 8.557 | 8.443 | 8.516 | 4,384,052 | -0.02(-0.22%) |
Feb 11, 2002 | 8.426 | 8.617 | 8.419 | 8.535 | 8,511,209 | +0.08(+0.95%) |
Feb 08, 2002 | 8.136 | 8.464 | 8.090 | 8.454 | 11,368,595 | +0.30(+3.72%) |
Feb 07, 2002 | 8.447 | 8.529 | 8.136 | 8.151 | 12,912,637 | -0.30(-3.50%) |
Feb 06, 2002 | 8.641 | 8.641 | 8.426 | 8.447 | 8,331,035 | -0.16(-1.83%) |
Feb 05, 2002 | 8.686 | 8.776 | 8.585 | 8.604 | 12,101,320 | -0.07(-0.78%) |
Feb 04, 2002 | 8.697 | 8.817 | 8.613 | 8.671 | 15,705,866 | +0.12(+1.44%) |
Feb 01, 2002 | 8.632 | 8.660 | 8.520 | 8.548 | 11,080,959 | -0.07(-0.80%) |
Jan 31, 2002 | 8.396 | 8.653 | 8.383 | 8.617 | 8,905,774 | +0.24(+2.86%) |
Jan 30, 2002 | 8.211 | 8.389 | 8.099 | 8.378 | 12,446,965 | +0.19(+2.38%) |
Jan 29, 2002 | 8.565 | 8.669 | 8.164 | 8.183 | 11,749,526 | -0.38(-4.46%) |
Jan 28, 2002 | 8.408 | 8.585 | 8.323 | 8.565 | 10,382,183 | +0.20(+2.44%) |
Jan 25, 2002 | 8.277 | 8.406 | 8.192 | 8.361 | 15,572,206 | +0.02(+0.20%) |
Jan 24, 2002 | 8.398 | 8.488 | 8.196 | 8.344 | 16,734,247 | -0.02(-0.20%) |
Jan 23, 2002 | 8.192 | 8.415 | 8.138 | 8.361 | 12,473,162 | +0.15(+1.82%) |
Jan 22, 2002 | 8.121 | 8.314 | 8.090 | 8.211 | 12,843,936 | +0.09(+1.15%) |
Jan 21, 2002 | 7.687 | 8.155 | 7.687 | 8.118 | 21,535,586 | +0.00(+0.00%) |
Jan 18, 2002 | 7.687 | 8.155 | 7.687 | 8.118 | 21,535,318 | +0.32(+4.08%) |
Jan 17, 2002 | 7.697 | 7.858 | 7.510 | 7.800 | 22,103,642 | +0.11(+1.46%) |
Jan 16, 2002 | 7.852 | 7.852 | 7.674 | 7.687 | 13,424,020 | -0.17(-2.14%) |
Jan 15, 2002 | 8.043 | 8.050 | 7.730 | 7.856 | 19,636,008 | -0.14(-1.78%) |
Jan 14, 2002 | 7.947 | 8.052 | 7.884 | 7.998 | 12,534,646 | +0.14(+1.74%) |
Jan 11, 2002 | 8.078 | 8.125 | 7.781 | 7.861 | 18,461,136 | -0.22(-2.66%) |