Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.956 | 9.985 | 9.831 | 9.956 | 386,481 | +0.00(+0.00%) |
Mar 28, 2002 | 9.956 | 9.985 | 9.831 | 9.956 | 386,481 | +0.06(+0.63%) |
Mar 27, 2002 | 9.885 | 9.915 | 9.815 | 9.894 | 240,290 | +0.01(+0.13%) |
Mar 26, 2002 | 9.769 | 9.935 | 9.769 | 9.881 | 211,964 | +0.11(+1.15%) |
Mar 25, 2002 | 9.665 | 9.873 | 9.627 | 9.769 | 282,779 | +0.15(+1.52%) |
Mar 22, 2002 | 9.644 | 9.665 | 9.581 | 9.623 | 233,569 | -0.02(-0.17%) |
Mar 21, 2002 | 9.527 | 9.640 | 9.527 | 9.640 | 289,020 | +0.15(+1.63%) |
Mar 20, 2002 | 9.665 | 9.665 | 9.477 | 9.486 | 458,256 | -0.16(-1.64%) |
Mar 19, 2002 | 9.681 | 9.681 | 9.585 | 9.644 | 127,706 | -0.02(-0.17%) |
Mar 18, 2002 | 9.665 | 9.706 | 9.590 | 9.660 | 146,910 | +0.03(+0.26%) |
Mar 15, 2002 | 9.590 | 9.685 | 9.590 | 9.635 | 373,518 | -0.01(-0.09%) |
Mar 14, 2002 | 9.540 | 9.644 | 9.535 | 9.644 | 294,542 | +0.13(+1.40%) |
Mar 13, 2002 | 9.436 | 9.540 | 9.436 | 9.511 | 129,867 | +0.05(+0.53%) |
Mar 12, 2002 | 9.456 | 9.540 | 9.448 | 9.461 | 464,737 | -0.00(-0.04%) |
Mar 11, 2002 | 9.515 | 9.519 | 9.381 | 9.465 | 223,246 | -0.10(-1.00%) |
Mar 08, 2002 | 9.540 | 9.602 | 9.456 | 9.560 | 323,828 | +0.09(+0.97%) |
Mar 07, 2002 | 9.560 | 9.602 | 9.415 | 9.469 | 215,805 | -0.08(-0.87%) |
Mar 06, 2002 | 9.581 | 9.581 | 9.477 | 9.552 | 372,558 | -0.07(-0.74%) |
Mar 05, 2002 | 9.498 | 9.623 | 9.456 | 9.623 | 611,408 | +0.12(+1.32%) |
Mar 04, 2002 | 9.560 | 9.560 | 9.481 | 9.498 | 216,525 | -0.02(-0.18%) |
Mar 01, 2002 | 9.373 | 9.560 | 9.215 | 9.515 | 681,503 | +0.10(+1.06%) |
Feb 28, 2002 | 9.373 | 9.423 | 9.331 | 9.415 | 289,981 | +0.04(+0.44%) |
Feb 27, 2002 | 9.269 | 9.373 | 9.269 | 9.373 | 369,437 | +0.04(+0.40%) |
Feb 26, 2002 | 9.248 | 9.340 | 9.231 | 9.336 | 167,075 | +0.11(+1.22%) |
Feb 25, 2002 | 9.165 | 9.240 | 9.165 | 9.223 | 265,495 | -0.04(-0.40%) |
Feb 22, 2002 | 9.027 | 9.261 | 9.027 | 9.261 | 291,901 | +0.19(+2.11%) |
Feb 21, 2002 | 9.248 | 9.248 | 9.069 | 9.069 | 72,015 | -0.14(-1.49%) |
Feb 20, 2002 | 9.102 | 9.227 | 9.086 | 9.206 | 303,663 | +0.13(+1.42%) |
Feb 19, 2002 | 9.123 | 9.165 | 9.040 | 9.077 | 177,637 | +0.01(+0.09%) |
Feb 18, 2002 | 8.894 | 9.069 | 8.894 | 9.069 | 139,949 | +0.00(+0.00%) |
Feb 15, 2002 | 8.894 | 9.069 | 8.894 | 9.069 | 139,949 | +0.20(+2.21%) |
Feb 14, 2002 | 8.852 | 8.948 | 8.831 | 8.873 | 535,552 | +0.02(+0.24%) |
Feb 13, 2002 | 8.873 | 8.873 | 8.811 | 8.852 | 181,478 | +0.05(+0.52%) |
Feb 12, 2002 | 8.915 | 8.931 | 8.748 | 8.806 | 247,252 | -0.07(-0.75%) |
Feb 11, 2002 | 8.894 | 8.915 | 8.865 | 8.873 | 254,933 | +0.02(+0.24%) |
Feb 08, 2002 | 8.769 | 8.873 | 8.769 | 8.852 | 332,229 | +0.09(+1.00%) |
Feb 07, 2002 | 8.894 | 8.940 | 8.748 | 8.765 | 333,910 | -0.07(-0.80%) |
Feb 06, 2002 | 8.936 | 8.936 | 8.794 | 8.836 | 267,416 | -0.06(-0.66%) |
Feb 05, 2002 | 8.894 | 8.898 | 8.861 | 8.894 | 103,221 | +0.02(+0.28%) |
Feb 04, 2002 | 8.894 | 8.936 | 8.831 | 8.869 | 122,425 | -0.02(-0.23%) |
Feb 01, 2002 | 8.811 | 8.936 | 8.786 | 8.890 | 154,112 | +0.11(+1.23%) |
Jan 31, 2002 | 8.873 | 8.873 | 8.648 | 8.781 | 158,193 | -0.08(-0.89%) |
Jan 30, 2002 | 8.707 | 8.869 | 8.707 | 8.861 | 175,236 | +0.17(+1.92%) |
Jan 29, 2002 | 8.752 | 8.852 | 8.669 | 8.694 | 157,953 | -0.05(-0.62%) |
Jan 28, 2002 | 8.644 | 8.790 | 8.644 | 8.748 | 98,180 | +0.08(+0.96%) |
Jan 25, 2002 | 8.748 | 8.748 | 8.665 | 8.665 | 189,879 | -0.03(-0.29%) |
Jan 24, 2002 | 8.856 | 8.856 | 8.657 | 8.690 | 151,231 | -0.16(-1.84%) |
Jan 23, 2002 | 8.652 | 8.877 | 8.648 | 8.852 | 267,656 | +0.20(+2.36%) |
Jan 22, 2002 | 8.707 | 8.748 | 8.602 | 8.648 | 252,293 | -0.02(-0.29%) |
Jan 21, 2002 | 8.769 | 8.769 | 8.665 | 8.673 | 145,230 | +0.00(+0.00%) |
Jan 18, 2002 | 8.769 | 8.769 | 8.665 | 8.673 | 145,230 | -0.03(-0.38%) |
Jan 17, 2002 | 8.748 | 8.781 | 8.636 | 8.707 | 205,243 | +0.04(+0.48%) |
Jan 16, 2002 | 8.831 | 8.831 | 8.648 | 8.665 | 192,040 | -0.08(-0.95%) |
Jan 15, 2002 | 8.748 | 8.790 | 8.644 | 8.748 | 264,055 | +0.00(+0.00%) |
Jan 14, 2002 | 8.457 | 8.811 | 8.457 | 8.748 | 507,706 | +0.23(+2.69%) |
Jan 11, 2002 | 8.436 | 8.602 | 8.423 | 8.519 | 739,835 | +0.09(+1.04%) |
Jan 10, 2002 | 8.582 | 8.652 | 8.394 | 8.432 | 370,638 | -0.35(-3.94%) |