Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.863 | 9.953 | 9.837 | 9.947 | 69,600 | +0.00(+0.00%) |
Mar 28, 2002 | 9.863 | 9.953 | 9.837 | 9.947 | 69,600 | +0.08(+0.81%) |
Mar 27, 2002 | 9.817 | 9.927 | 9.750 | 9.867 | 193,500 | +0.10(+0.99%) |
Mar 26, 2002 | 9.730 | 9.833 | 9.727 | 9.770 | 36,000 | +0.01(+0.07%) |
Mar 25, 2002 | 9.723 | 9.817 | 9.723 | 9.763 | 67,800 | -0.03(-0.31%) |
Mar 22, 2002 | 9.960 | 9.973 | 9.777 | 9.793 | 3,360,000 | -0.17(-1.74%) |
Mar 21, 2002 | 10.00 | 10.11 | 9.910 | 9.967 | 238,500 | +0.03(+0.30%) |
Mar 20, 2002 | 9.843 | 10.05 | 9.790 | 9.937 | 124,800 | +0.09(+0.95%) |
Mar 19, 2002 | 9.883 | 9.913 | 9.773 | 9.843 | 386,700 | +0.00(+0.00%) |
Mar 18, 2002 | 9.703 | 10.00 | 9.703 | 9.843 | 170,100 | +0.18(+1.83%) |
Mar 15, 2002 | 9.697 | 9.800 | 9.653 | 9.667 | 206,700 | +0.04(+0.45%) |
Mar 14, 2002 | 9.653 | 9.653 | 9.587 | 9.623 | 180,300 | -0.02(-0.24%) |
Mar 13, 2002 | 9.633 | 9.693 | 9.567 | 9.647 | 157,500 | +0.05(+0.52%) |
Mar 12, 2002 | 9.557 | 9.597 | 9.457 | 9.597 | 164,400 | +0.04(+0.42%) |
Mar 11, 2002 | 9.600 | 9.667 | 9.477 | 9.557 | 204,600 | +0.01(+0.07%) |
Mar 08, 2002 | 9.867 | 9.867 | 9.527 | 9.550 | 247,200 | -0.19(-1.92%) |
Mar 07, 2002 | 9.833 | 9.863 | 9.683 | 9.737 | 291,300 | -0.01(-0.14%) |
Mar 06, 2002 | 9.600 | 9.763 | 9.500 | 9.750 | 97,800 | +0.12(+1.28%) |
Mar 05, 2002 | 9.833 | 9.933 | 9.627 | 9.627 | 291,600 | -0.16(-1.60%) |
Mar 04, 2002 | 9.667 | 9.870 | 9.667 | 9.783 | 259,200 | +0.18(+1.91%) |
Mar 01, 2002 | 9.400 | 9.617 | 9.350 | 9.600 | 157,500 | +0.20(+2.09%) |
Feb 28, 2002 | 9.330 | 9.500 | 9.330 | 9.403 | 290,100 | +0.11(+1.15%) |
Feb 27, 2002 | 9.137 | 9.333 | 9.120 | 9.297 | 30,000 | +0.11(+1.16%) |
Feb 26, 2002 | 9.157 | 9.227 | 9.157 | 9.190 | 177,600 | +0.03(+0.36%) |
Feb 25, 2002 | 9.127 | 9.157 | 9.053 | 9.157 | 132,900 | +0.05(+0.59%) |
Feb 22, 2002 | 9.167 | 9.193 | 9.043 | 9.103 | 204,600 | -0.01(-0.11%) |
Feb 21, 2002 | 8.970 | 9.203 | 8.957 | 9.113 | 162,900 | +0.14(+1.60%) |
Feb 20, 2002 | 9.000 | 9.000 | 8.913 | 8.970 | 108,600 | +0.02(+0.19%) |
Feb 19, 2002 | 8.883 | 8.953 | 8.870 | 8.953 | 166,200 | +0.00(+0.04%) |
Feb 18, 2002 | 8.923 | 8.987 | 8.873 | 8.950 | 96,300 | +0.00(+0.00%) |
Feb 15, 2002 | 8.923 | 8.987 | 8.873 | 8.950 | 96,300 | +0.10(+1.13%) |
Feb 14, 2002 | 8.857 | 9.007 | 8.800 | 8.850 | 447,300 | -0.04(-0.41%) |
Feb 13, 2002 | 8.800 | 8.923 | 8.790 | 8.887 | 60,600 | +0.10(+1.10%) |
Feb 12, 2002 | 8.750 | 8.847 | 8.750 | 8.790 | 37,800 | -0.04(-0.49%) |
Feb 11, 2002 | 8.703 | 8.877 | 8.643 | 8.833 | 163,500 | +0.17(+1.92%) |
Feb 08, 2002 | 8.683 | 8.720 | 8.650 | 8.667 | 305,100 | +0.02(+0.19%) |
Feb 07, 2002 | 8.790 | 8.790 | 8.627 | 8.650 | 218,700 | -0.11(-1.22%) |
Feb 06, 2002 | 8.797 | 8.797 | 8.643 | 8.757 | 339,900 | -0.04(-0.49%) |
Feb 05, 2002 | 8.833 | 8.900 | 8.777 | 8.800 | 84,900 | -0.10(-1.16%) |
Feb 04, 2002 | 8.920 | 9.000 | 8.873 | 8.903 | 90,300 | -0.03(-0.37%) |
Feb 01, 2002 | 8.913 | 8.937 | 8.833 | 8.937 | 212,700 | +0.00(+0.00%) |
Jan 31, 2002 | 8.767 | 8.943 | 8.700 | 8.937 | 298,500 | +0.22(+2.56%) |
Jan 30, 2002 | 8.717 | 8.737 | 8.630 | 8.713 | 88,500 | -0.02(-0.23%) |
Jan 29, 2002 | 8.820 | 8.820 | 8.713 | 8.733 | 160,500 | -0.03(-0.30%) |
Jan 28, 2002 | 8.783 | 8.787 | 8.667 | 8.760 | 143,400 | -0.11(-1.24%) |
Jan 25, 2002 | 8.737 | 8.913 | 8.737 | 8.870 | 247,800 | +0.07(+0.80%) |
Jan 24, 2002 | 8.673 | 8.823 | 8.637 | 8.800 | 144,900 | +0.09(+1.07%) |
Jan 23, 2002 | 8.660 | 8.783 | 8.657 | 8.707 | 126,600 | +0.06(+0.73%) |
Jan 22, 2002 | 8.733 | 8.733 | 8.610 | 8.643 | 60,000 | -0.09(-1.07%) |
Jan 21, 2002 | 8.667 | 8.753 | 8.667 | 8.737 | 33,900 | +0.00(+0.00%) |
Jan 18, 2002 | 8.667 | 8.753 | 8.667 | 8.737 | 33,900 | +0.00(+0.00%) |
Jan 17, 2002 | 8.800 | 8.837 | 8.737 | 8.737 | 141,300 | -0.05(-0.53%) |
Jan 16, 2002 | 8.917 | 8.917 | 8.710 | 8.783 | 116,700 | -0.14(-1.53%) |
Jan 15, 2002 | 8.833 | 8.993 | 8.833 | 8.920 | 260,700 | +0.09(+0.98%) |
Jan 14, 2002 | 8.950 | 8.950 | 8.810 | 8.833 | 136,200 | -0.13(-1.41%) |
Jan 11, 2002 | 8.703 | 8.967 | 8.683 | 8.960 | 1,288,800 | +0.23(+2.60%) |
Jan 10, 2002 | 8.870 | 8.870 | 8.730 | 8.733 | 78,300 | -0.56(-6.03%) |