Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.691 | 8.813 | 8.673 | 8.731 | 199,040 | +0.00(+0.00%) |
Mar 28, 2002 | 8.691 | 8.813 | 8.673 | 8.731 | 199,040 | +0.08(+0.96%) |
Mar 27, 2002 | 8.547 | 8.662 | 8.547 | 8.648 | 73,389 | +0.12(+1.39%) |
Mar 26, 2002 | 8.529 | 8.572 | 8.515 | 8.529 | 55,875 | -0.04(-0.46%) |
Mar 25, 2002 | 8.608 | 8.669 | 8.565 | 8.569 | 62,269 | -0.06(-0.67%) |
Mar 22, 2002 | 8.543 | 8.633 | 8.543 | 8.626 | 87,010 | +0.06(+0.67%) |
Mar 21, 2002 | 8.587 | 8.608 | 8.497 | 8.569 | 197,372 | -0.00(-0.04%) |
Mar 20, 2002 | 8.579 | 8.583 | 8.540 | 8.572 | 41,420 | -0.03(-0.29%) |
Mar 19, 2002 | 8.472 | 8.626 | 8.428 | 8.597 | 111,751 | +0.15(+1.79%) |
Mar 18, 2002 | 8.569 | 8.587 | 8.428 | 8.446 | 98,130 | -0.11(-1.30%) |
Mar 15, 2002 | 8.500 | 8.561 | 8.461 | 8.558 | 114,809 | +0.10(+1.23%) |
Mar 14, 2002 | 8.320 | 8.454 | 8.292 | 8.454 | 59,211 | +0.17(+2.00%) |
Mar 13, 2002 | 8.238 | 8.349 | 8.238 | 8.288 | 92,292 | -0.04(-0.48%) |
Mar 12, 2002 | 8.177 | 8.328 | 8.137 | 8.328 | 80,339 | +0.10(+1.18%) |
Mar 11, 2002 | 8.202 | 8.266 | 8.126 | 8.231 | 189,033 | -0.08(-0.95%) |
Mar 08, 2002 | 8.457 | 8.464 | 8.292 | 8.310 | 132,323 | -0.12(-1.41%) |
Mar 07, 2002 | 8.561 | 8.561 | 8.400 | 8.428 | 52,818 | -0.09(-1.01%) |
Mar 06, 2002 | 8.371 | 8.554 | 8.292 | 8.515 | 173,465 | +0.10(+1.15%) |
Mar 05, 2002 | 8.450 | 8.536 | 8.353 | 8.418 | 121,481 | -0.03(-0.38%) |
Mar 04, 2002 | 8.356 | 8.490 | 8.335 | 8.450 | 145,666 | +0.12(+1.47%) |
Mar 01, 2002 | 8.151 | 8.342 | 8.151 | 8.328 | 208,770 | +0.22(+2.75%) |
Feb 28, 2002 | 8.101 | 8.151 | 8.058 | 8.105 | 88,400 | +0.06(+0.72%) |
Feb 27, 2002 | 8.022 | 8.065 | 7.954 | 8.047 | 78,393 | +0.03(+0.31%) |
Feb 26, 2002 | 8.007 | 8.054 | 7.968 | 8.022 | 142,886 | +0.08(+0.95%) |
Feb 25, 2002 | 7.914 | 7.946 | 7.846 | 7.946 | 98,408 | +0.04(+0.50%) |
Feb 22, 2002 | 7.806 | 7.936 | 7.806 | 7.907 | 73,111 | +0.15(+2.00%) |
Feb 21, 2002 | 7.770 | 7.846 | 7.698 | 7.752 | 139,828 | -0.06(-0.78%) |
Feb 20, 2002 | 7.867 | 7.867 | 7.709 | 7.813 | 97,852 | -0.02(-0.23%) |
Feb 19, 2002 | 7.824 | 7.871 | 7.817 | 7.831 | 113,697 | -0.00(-0.05%) |
Feb 18, 2002 | 7.795 | 7.874 | 7.795 | 7.835 | 78,393 | +0.00(+0.00%) |
Feb 15, 2002 | 7.795 | 7.874 | 7.795 | 7.835 | 78,393 | +0.01(+0.14%) |
Feb 14, 2002 | 7.921 | 7.936 | 7.795 | 7.824 | 197,094 | -0.10(-1.27%) |
Feb 13, 2002 | 7.954 | 7.954 | 7.856 | 7.925 | 110,083 | -0.11(-1.39%) |
Feb 12, 2002 | 8.051 | 8.058 | 7.997 | 8.036 | 102,022 | -0.02(-0.27%) |
Feb 11, 2002 | 8.022 | 8.105 | 8.022 | 8.058 | 88,678 | +0.12(+1.54%) |
Feb 08, 2002 | 7.921 | 7.950 | 7.864 | 7.936 | 45,312 | +0.10(+1.33%) |
Feb 07, 2002 | 7.792 | 8.015 | 7.792 | 7.831 | 133,435 | +0.08(+1.02%) |
Feb 06, 2002 | 7.900 | 7.918 | 7.713 | 7.752 | 113,141 | -0.14(-1.73%) |
Feb 05, 2002 | 7.867 | 7.979 | 7.867 | 7.889 | 131,767 | -0.14(-1.79%) |
Feb 04, 2002 | 8.141 | 8.169 | 8.029 | 8.033 | 136,493 | -0.12(-1.50%) |
Feb 01, 2002 | 8.166 | 8.202 | 8.112 | 8.155 | 100,910 | +0.00(+0.04%) |
Jan 31, 2002 | 8.126 | 8.191 | 8.126 | 8.151 | 115,087 | +0.03(+0.40%) |
Jan 30, 2002 | 8.072 | 8.137 | 8.004 | 8.119 | 159,844 | -0.02(-0.27%) |
Jan 29, 2002 | 8.331 | 8.367 | 8.097 | 8.141 | 152,060 | -0.05(-0.57%) |
Jan 28, 2002 | 8.220 | 8.245 | 8.141 | 8.187 | 85,898 | -0.02(-0.22%) |
Jan 25, 2002 | 8.202 | 8.270 | 8.173 | 8.205 | 98,130 | -0.01(-0.18%) |
Jan 24, 2002 | 8.184 | 8.223 | 8.148 | 8.220 | 105,914 | +0.11(+1.33%) |
Jan 23, 2002 | 7.964 | 8.112 | 7.943 | 8.112 | 221,001 | +0.21(+2.64%) |
Jan 22, 2002 | 7.943 | 7.997 | 7.885 | 7.903 | 217,388 | +0.14(+1.85%) |
Jan 21, 2002 | 7.824 | 7.871 | 7.716 | 7.759 | 82,284 | +0.00(+0.00%) |
Jan 18, 2002 | 7.824 | 7.871 | 7.716 | 7.759 | 82,284 | -0.11(-1.42%) |
Jan 17, 2002 | 7.932 | 7.932 | 7.817 | 7.871 | 146,222 | -0.04(-0.50%) |
Jan 16, 2002 | 8.018 | 8.018 | 7.900 | 7.910 | 161,790 | -0.16(-2.01%) |
Jan 15, 2002 | 8.058 | 8.191 | 8.033 | 8.072 | 219,611 | +0.03(+0.36%) |
Jan 14, 2002 | 8.126 | 8.173 | 7.968 | 8.043 | 113,697 | -0.09(-1.06%) |
Jan 11, 2002 | 8.202 | 8.256 | 8.072 | 8.130 | 142,886 | -0.05(-0.66%) |