Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.089 | 8.450 | 8.000 | 8.450 | 57,400 | +0.00(+0.00%) |
Mar 28, 2002 | 8.089 | 8.450 | 8.000 | 8.450 | 57,400 | +0.48(+6.02%) |
Mar 27, 2002 | 7.565 | 8.200 | 7.430 | 7.970 | 89,000 | +0.57(+7.70%) |
Mar 26, 2002 | 8.690 | 8.690 | 7.180 | 7.400 | 138,500 | -1.23(-14.25%) |
Mar 25, 2002 | 9.090 | 9.099 | 8.480 | 8.630 | 28,900 | -0.24(-2.71%) |
Mar 22, 2002 | 8.810 | 9.100 | 8.750 | 8.870 | 30,000 | +0.06(+0.68%) |
Mar 21, 2002 | 9.050 | 9.050 | 8.310 | 8.810 | 54,900 | -0.08(-0.90%) |
Mar 20, 2002 | 9.530 | 9.600 | 8.880 | 8.890 | 27,600 | -0.51(-5.43%) |
Mar 19, 2002 | 9.570 | 9.850 | 9.400 | 9.400 | 5,600 | -0.13(-1.36%) |
Mar 18, 2002 | 9.690 | 9.940 | 9.331 | 9.530 | 18,700 | +0.16(+1.71%) |
Mar 15, 2002 | 9.870 | 9.928 | 9.350 | 9.370 | 30,400 | -0.38(-3.90%) |
Mar 14, 2002 | 9.890 | 10.03 | 9.750 | 9.750 | 17,200 | -0.06(-0.61%) |
Mar 13, 2002 | 9.790 | 9.970 | 9.790 | 9.810 | 8,900 | +0.02(+0.20%) |
Mar 12, 2002 | 9.590 | 9.840 | 9.590 | 9.790 | 9,200 | +0.10(+1.03%) |
Mar 11, 2002 | 9.590 | 9.980 | 9.380 | 9.690 | 23,400 | -0.05(-0.51%) |
Mar 08, 2002 | 9.920 | 10.25 | 9.740 | 9.740 | 41,500 | -0.19(-1.91%) |
Mar 07, 2002 | 9.870 | 10.07 | 9.710 | 9.930 | 23,200 | +0.07(+0.71%) |
Mar 06, 2002 | 9.650 | 9.950 | 9.600 | 9.860 | 18,300 | +0.01(+0.10%) |
Mar 05, 2002 | 9.400 | 10.40 | 9.400 | 9.850 | 95,300 | +0.44(+4.68%) |
Mar 04, 2002 | 8.560 | 9.518 | 8.510 | 9.410 | 73,200 | +0.76(+8.79%) |
Mar 01, 2002 | 8.540 | 8.750 | 8.540 | 8.650 | 21,900 | +0.17(+2.00%) |
Feb 28, 2002 | 8.650 | 8.700 | 8.050 | 8.480 | 52,900 | -0.15(-1.73%) |
Feb 27, 2002 | 8.950 | 9.000 | 8.620 | 8.629 | 11,600 | -0.28(-3.15%) |
Feb 26, 2002 | 8.220 | 8.950 | 8.210 | 8.910 | 33,000 | +0.71(+8.59%) |
Feb 25, 2002 | 8.110 | 8.300 | 8.070 | 8.205 | 68,200 | +0.11(+1.30%) |
Feb 22, 2002 | 8.181 | 8.250 | 7.980 | 8.100 | 37,500 | -0.09(-1.10%) |
Feb 21, 2002 | 8.430 | 8.480 | 8.180 | 8.190 | 25,400 | -0.02(-0.24%) |
Feb 20, 2002 | 8.220 | 8.457 | 8.150 | 8.210 | 65,900 | -0.25(-2.96%) |
Feb 19, 2002 | 8.040 | 8.460 | 8.010 | 8.460 | 42,500 | +0.46(+5.75%) |
Feb 18, 2002 | 8.200 | 8.240 | 7.870 | 8.000 | 111,400 | +0.00(+0.00%) |
Feb 15, 2002 | 8.200 | 8.240 | 7.870 | 8.000 | 111,400 | -0.11(-1.36%) |
Feb 14, 2002 | 8.415 | 8.739 | 8.110 | 8.110 | 34,100 | -0.35(-4.14%) |
Feb 13, 2002 | 8.240 | 8.630 | 8.240 | 8.460 | 29,400 | +0.36(+4.44%) |
Feb 12, 2002 | 8.240 | 8.450 | 7.950 | 8.100 | 56,200 | -0.24(-2.88%) |
Feb 11, 2002 | 8.900 | 9.250 | 8.010 | 8.340 | 54,900 | -0.72(-7.95%) |
Feb 08, 2002 | 8.410 | 9.060 | 8.100 | 9.060 | 24,300 | +0.90(+11.03%) |
Feb 07, 2002 | 8.400 | 8.590 | 8.000 | 8.160 | 39,200 | -0.28(-3.32%) |
Feb 06, 2002 | 7.940 | 8.590 | 7.940 | 8.440 | 42,900 | +0.44(+5.50%) |
Feb 05, 2002 | 8.450 | 8.450 | 7.620 | 8.000 | 68,700 | -0.38(-4.53%) |
Feb 04, 2002 | 8.735 | 8.750 | 8.170 | 8.380 | 77,600 | -0.30(-3.46%) |
Feb 01, 2002 | 8.930 | 8.930 | 8.150 | 8.681 | 69,800 | -0.20(-2.23%) |
Jan 31, 2002 | 9.523 | 9.600 | 8.750 | 8.879 | 116,400 | -0.69(-7.22%) |
Jan 30, 2002 | 10.37 | 10.49 | 9.300 | 9.570 | 81,200 | -0.84(-8.07%) |
Jan 29, 2002 | 10.80 | 11.04 | 10.35 | 10.41 | 35,900 | -0.34(-3.16%) |
Jan 28, 2002 | 10.51 | 11.01 | 10.46 | 10.75 | 26,500 | +0.35(+3.37%) |
Jan 25, 2002 | 10.53 | 10.81 | 10.34 | 10.40 | 21,200 | -0.21(-1.98%) |
Jan 24, 2002 | 10.68 | 11.20 | 10.61 | 10.61 | 23,400 | -0.39(-3.54%) |
Jan 23, 2002 | 10.96 | 11.25 | 10.70 | 11.00 | 13,400 | -0.00(-0.01%) |
Jan 22, 2002 | 11.87 | 11.96 | 11.00 | 11.00 | 36,900 | -0.50(-4.35%) |
Jan 21, 2002 | 9.900 | 11.51 | 9.829 | 11.50 | 75,900 | +0.00(+0.00%) |
Jan 18, 2002 | 9.900 | 11.51 | 9.829 | 11.50 | 75,900 | +1.27(+12.41%) |
Jan 17, 2002 | 9.600 | 10.83 | 9.600 | 10.23 | 83,900 | +0.65(+6.78%) |
Jan 16, 2002 | 10.36 | 10.36 | 9.580 | 9.580 | 46,200 | -0.76(-7.35%) |
Jan 15, 2002 | 9.990 | 10.88 | 9.980 | 10.34 | 93,800 | +0.40(+4.02%) |
Jan 14, 2002 | 11.99 | 11.99 | 9.700 | 9.940 | 96,700 | -1.81(-15.40%) |
Jan 11, 2002 | 11.71 | 12.01 | 11.65 | 11.75 | 26,400 | -0.10(-0.84%) |