Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.675 | 9.803 | 9.637 | 9.705 | 542,700 | +0.00(+0.00%) |
Mar 28, 2002 | 9.675 | 9.803 | 9.637 | 9.705 | 542,700 | +0.14(+1.44%) |
Mar 27, 2002 | 9.492 | 9.615 | 9.375 | 9.568 | 464,200 | +0.15(+1.57%) |
Mar 26, 2002 | 9.375 | 9.582 | 9.345 | 9.420 | 420,200 | +0.08(+0.91%) |
Mar 25, 2002 | 9.465 | 9.510 | 9.275 | 9.335 | 517,800 | -0.19(-2.02%) |
Mar 22, 2002 | 9.500 | 9.613 | 9.408 | 9.527 | 493,000 | -0.01(-0.13%) |
Mar 21, 2002 | 9.450 | 9.545 | 9.287 | 9.540 | 807,400 | +0.11(+1.22%) |
Mar 20, 2002 | 9.525 | 9.525 | 9.390 | 9.425 | 967,500 | -0.12(-1.26%) |
Mar 19, 2002 | 9.713 | 9.713 | 9.520 | 9.545 | 930,000 | -0.13(-1.39%) |
Mar 18, 2002 | 9.572 | 9.777 | 9.550 | 9.680 | 865,800 | +0.17(+1.79%) |
Mar 15, 2002 | 9.537 | 9.700 | 9.480 | 9.510 | 997,200 | +0.03(+0.34%) |
Mar 14, 2002 | 9.477 | 9.543 | 9.460 | 9.477 | 543,800 | +0.00(+0.00%) |
Mar 13, 2002 | 9.290 | 9.550 | 9.290 | 9.477 | 835,100 | +0.07(+0.72%) |
Mar 12, 2002 | 9.363 | 9.450 | 9.225 | 9.410 | 984,800 | +0.04(+0.43%) |
Mar 11, 2002 | 9.387 | 9.588 | 9.325 | 9.370 | 1,083,700 | +0.06(+0.64%) |
Mar 08, 2002 | 9.225 | 9.412 | 9.215 | 9.310 | 1,130,700 | +0.12(+1.36%) |
Mar 07, 2002 | 9.162 | 9.205 | 9.047 | 9.185 | 843,300 | +0.02(+0.22%) |
Mar 06, 2002 | 8.992 | 9.223 | 8.950 | 9.165 | 1,220,600 | +0.29(+3.24%) |
Mar 05, 2002 | 9.100 | 9.188 | 8.875 | 8.877 | 1,714,600 | -0.15(-1.69%) |
Mar 04, 2002 | 9.000 | 9.350 | 8.977 | 9.030 | 1,724,500 | +0.09(+1.01%) |
Mar 01, 2002 | 8.875 | 9.010 | 8.790 | 8.940 | 1,049,400 | +0.17(+2.00%) |
Feb 28, 2002 | 8.695 | 8.850 | 8.635 | 8.765 | 871,100 | +0.09(+1.04%) |
Feb 27, 2002 | 8.835 | 8.887 | 8.625 | 8.675 | 801,200 | -0.07(-0.77%) |
Feb 26, 2002 | 8.633 | 8.912 | 8.615 | 8.742 | 819,000 | +0.11(+1.27%) |
Feb 25, 2002 | 8.600 | 8.682 | 8.463 | 8.633 | 1,005,000 | +0.26(+3.04%) |
Feb 22, 2002 | 8.375 | 8.460 | 8.305 | 8.377 | 932,600 | +0.00(+0.03%) |
Feb 21, 2002 | 7.688 | 8.488 | 7.585 | 8.375 | 3,581,600 | +0.41(+5.08%) |
Feb 20, 2002 | 8.100 | 8.100 | 7.702 | 7.970 | 1,504,900 | -0.13(-1.64%) |
Feb 19, 2002 | 8.300 | 8.400 | 8.102 | 8.102 | 648,600 | -0.20(-2.38%) |
Feb 18, 2002 | 8.262 | 8.395 | 8.053 | 8.300 | 880,900 | +0.00(+0.00%) |
Feb 15, 2002 | 8.262 | 8.395 | 8.053 | 8.300 | 880,900 | +0.06(+0.76%) |
Feb 14, 2002 | 8.250 | 8.325 | 8.125 | 8.238 | 1,603,600 | -0.17(-2.05%) |
Feb 13, 2002 | 8.550 | 8.613 | 8.410 | 8.410 | 855,400 | -0.10(-1.20%) |
Feb 12, 2002 | 8.488 | 8.625 | 8.450 | 8.512 | 841,800 | +0.01(+0.15%) |
Feb 11, 2002 | 8.605 | 8.605 | 8.438 | 8.500 | 1,049,700 | -0.11(-1.22%) |
Feb 08, 2002 | 8.758 | 8.838 | 8.488 | 8.605 | 1,434,200 | -0.15(-1.71%) |
Feb 07, 2002 | 8.637 | 8.875 | 8.607 | 8.755 | 424,500 | +0.14(+1.65%) |
Feb 06, 2002 | 8.700 | 8.758 | 8.535 | 8.613 | 460,400 | -0.09(-1.01%) |
Feb 05, 2002 | 8.610 | 8.873 | 8.610 | 8.700 | 878,400 | +0.09(+1.05%) |
Feb 04, 2002 | 8.725 | 8.738 | 8.562 | 8.610 | 519,500 | -0.07(-0.78%) |
Feb 01, 2002 | 8.598 | 8.805 | 8.575 | 8.678 | 749,200 | +0.08(+0.96%) |
Jan 31, 2002 | 8.500 | 8.648 | 8.405 | 8.595 | 70,000 | +0.15(+1.72%) |
Jan 30, 2002 | 8.600 | 8.600 | 8.387 | 8.450 | 1,161,700 | -0.16(-1.89%) |
Jan 29, 2002 | 8.723 | 8.787 | 8.550 | 8.613 | 969,300 | -0.11(-1.23%) |
Jan 28, 2002 | 8.750 | 8.912 | 8.688 | 8.720 | 871,000 | -0.22(-2.52%) |
Jan 25, 2002 | 8.963 | 8.988 | 8.840 | 8.945 | 379,500 | -0.08(-0.89%) |
Jan 24, 2002 | 8.812 | 9.065 | 8.803 | 9.025 | 665,800 | +0.20(+2.21%) |
Jan 23, 2002 | 8.800 | 8.857 | 8.750 | 8.830 | 519,700 | +0.04(+0.48%) |
Jan 22, 2002 | 8.867 | 8.995 | 8.775 | 8.787 | 448,900 | -0.08(-0.87%) |
Jan 21, 2002 | 8.875 | 8.970 | 8.777 | 8.865 | 686,400 | +0.00(+0.00%) |
Jan 18, 2002 | 8.875 | 8.970 | 8.777 | 8.865 | 686,400 | -0.02(-0.25%) |
Jan 17, 2002 | 8.975 | 8.977 | 8.697 | 8.887 | 1,022,900 | -0.18(-1.93%) |
Jan 16, 2002 | 8.988 | 9.123 | 8.988 | 9.062 | 766,000 | +0.13(+1.48%) |
Jan 15, 2002 | 8.915 | 8.975 | 8.825 | 8.930 | 770,300 | +0.01(+0.14%) |
Jan 14, 2002 | 8.922 | 9.045 | 8.855 | 8.918 | 725,400 | -0.01(-0.08%) |
Jan 11, 2002 | 8.630 | 9.000 | 8.630 | 8.925 | 1,375,100 | +0.25(+2.82%) |