Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.034 | 8.034 | 7.897 | 7.922 | 185,447 | +0.00(+0.00%) |
Mar 28, 2002 | 8.034 | 8.034 | 7.897 | 7.922 | 184,859 | -0.11(-1.40%) |
Mar 27, 2002 | 7.754 | 8.034 | 7.728 | 8.034 | 202,306 | +0.18(+2.27%) |
Mar 26, 2002 | 7.805 | 7.927 | 7.764 | 7.856 | 356,780 | +0.01(+0.07%) |
Mar 25, 2002 | 8.009 | 8.045 | 7.815 | 7.851 | 179,370 | -0.12(-1.47%) |
Mar 22, 2002 | 7.907 | 8.147 | 7.897 | 7.968 | 187,407 | +0.06(+0.77%) |
Mar 21, 2002 | 7.932 | 7.983 | 7.881 | 7.907 | 281,307 | -0.08(-1.02%) |
Mar 20, 2002 | 7.973 | 8.019 | 7.779 | 7.988 | 82,529 | -0.04(-0.44%) |
Mar 19, 2002 | 7.978 | 8.024 | 7.907 | 8.024 | 244,453 | +0.02(+0.19%) |
Mar 18, 2002 | 8.009 | 8.024 | 7.963 | 8.009 | 153,886 | +0.05(+0.64%) |
Mar 15, 2002 | 7.805 | 8.009 | 7.805 | 7.958 | 228,182 | -0.05(-0.64%) |
Mar 14, 2002 | 7.983 | 8.029 | 7.948 | 8.009 | 148,397 | +0.03(+0.38%) |
Mar 13, 2002 | 8.096 | 8.096 | 7.948 | 7.978 | 259,743 | -0.14(-1.76%) |
Mar 12, 2002 | 8.034 | 8.147 | 8.034 | 8.121 | 112,915 | +0.03(+0.38%) |
Mar 11, 2002 | 8.187 | 8.187 | 8.075 | 8.090 | 172,313 | -0.16(-1.92%) |
Mar 08, 2002 | 8.361 | 8.402 | 8.218 | 8.249 | 278,759 | -0.11(-1.34%) |
Mar 07, 2002 | 8.187 | 8.361 | 8.187 | 8.361 | 227,398 | +0.05(+0.55%) |
Mar 06, 2002 | 7.958 | 8.315 | 7.958 | 8.315 | 486,554 | +0.38(+4.82%) |
Mar 05, 2002 | 7.830 | 7.958 | 7.815 | 7.932 | 227,398 | +0.03(+0.39%) |
Mar 04, 2002 | 7.601 | 7.912 | 7.575 | 7.902 | 351,487 | +0.29(+3.82%) |
Mar 01, 2002 | 7.473 | 7.652 | 7.463 | 7.611 | 209,167 | +0.16(+2.19%) |
Feb 28, 2002 | 7.509 | 7.529 | 7.351 | 7.448 | 266,801 | -0.03(-0.34%) |
Feb 27, 2002 | 7.550 | 7.647 | 7.473 | 7.473 | 161,923 | -0.03(-0.41%) |
Feb 26, 2002 | 7.427 | 7.550 | 7.427 | 7.504 | 146,240 | +0.03(+0.41%) |
Feb 25, 2002 | 7.540 | 7.550 | 7.295 | 7.473 | 230,730 | -0.07(-0.88%) |
Feb 22, 2002 | 7.448 | 7.550 | 7.315 | 7.540 | 286,992 | +0.09(+1.23%) |
Feb 21, 2002 | 7.432 | 7.575 | 7.392 | 7.448 | 284,640 | -0.03(-0.41%) |
Feb 20, 2002 | 7.193 | 7.494 | 7.193 | 7.478 | 680,038 | +0.14(+1.88%) |
Feb 19, 2002 | 7.448 | 7.494 | 7.320 | 7.341 | 228,378 | -0.07(-0.96%) |
Feb 18, 2002 | 7.244 | 7.443 | 7.244 | 7.412 | 239,748 | +0.00(+0.00%) |
Feb 15, 2002 | 7.244 | 7.443 | 7.244 | 7.412 | 239,748 | +0.17(+2.32%) |
Feb 14, 2002 | 7.351 | 7.397 | 7.244 | 7.244 | 199,169 | -0.12(-1.66%) |
Feb 13, 2002 | 7.233 | 7.381 | 7.193 | 7.366 | 258,763 | +0.11(+1.48%) |
Feb 12, 2002 | 7.193 | 7.330 | 7.167 | 7.259 | 296,598 | +0.02(+0.28%) |
Feb 11, 2002 | 7.167 | 7.239 | 6.994 | 7.239 | 257,391 | +0.03(+0.42%) |
Feb 08, 2002 | 6.963 | 7.223 | 6.963 | 7.208 | 423,431 | +0.25(+3.59%) |
Feb 07, 2002 | 6.984 | 6.984 | 6.810 | 6.958 | 272,682 | +0.13(+1.87%) |
Feb 06, 2002 | 6.927 | 6.927 | 6.647 | 6.830 | 299,930 | -0.05(-0.74%) |
Feb 05, 2002 | 7.019 | 7.019 | 6.912 | 6.881 | 9,056,730 | -0.18(-2.60%) |
Feb 04, 2002 | 7.040 | 7.177 | 6.902 | 7.065 | 284,248 | +0.00(+0.00%) |
Feb 01, 2002 | 7.014 | 7.142 | 6.892 | 7.065 | 266,212 | +0.08(+1.17%) |
Jan 31, 2002 | 6.810 | 6.999 | 6.810 | 6.984 | 430,292 | +0.17(+2.55%) |
Jan 30, 2002 | 7.055 | 7.055 | 6.769 | 6.810 | 450,680 | -0.24(-3.47%) |
Jan 29, 2002 | 7.269 | 7.269 | 7.045 | 7.055 | 179,762 | -0.21(-2.95%) |
Jan 28, 2002 | 7.254 | 7.295 | 7.193 | 7.269 | 109,974 | -0.01(-0.07%) |
Jan 25, 2002 | 7.142 | 7.279 | 7.142 | 7.274 | 152,513 | +0.08(+1.13%) |
Jan 24, 2002 | 7.096 | 7.295 | 7.065 | 7.193 | 202,306 | +0.05(+0.71%) |
Jan 23, 2002 | 6.887 | 7.142 | 6.820 | 7.142 | 426,176 | +0.20(+2.87%) |
Jan 22, 2002 | 6.887 | 7.014 | 6.836 | 6.943 | 303,459 | +0.01(+0.07%) |
Jan 21, 2002 | 7.162 | 7.198 | 6.938 | 6.938 | 192,896 | +0.00(+0.00%) |
Jan 18, 2002 | 7.162 | 7.198 | 6.938 | 6.938 | 192,112 | -0.29(-4.02%) |
Jan 17, 2002 | 7.274 | 7.274 | 7.147 | 7.228 | 143,104 | -0.09(-1.25%) |
Jan 16, 2002 | 7.295 | 7.371 | 7.254 | 7.320 | 168,196 | -0.03(-0.35%) |
Jan 15, 2002 | 7.218 | 7.346 | 7.142 | 7.346 | 220,733 | +0.10(+1.34%) |
Jan 14, 2002 | 7.269 | 7.295 | 7.157 | 7.249 | 235,043 | -0.03(-0.35%) |
Jan 11, 2002 | 7.162 | 7.295 | 7.106 | 7.274 | 236,023 | +0.10(+1.35%) |