Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 10.66 | 10.83 | 10.37 | 10.37 | 11,888 | +0.00(+0.00%) |
Mar 28, 2002 | 10.66 | 10.83 | 10.37 | 10.37 | 11,888 | -0.25(-2.35%) |
Mar 27, 2002 | 10.74 | 10.79 | 10.62 | 10.62 | 4,443 | -0.12(-1.16%) |
Mar 26, 2002 | 10.74 | 10.74 | 10.66 | 10.74 | 18,373 | +0.04(+0.39%) |
Mar 25, 2002 | 10.85 | 10.85 | 10.70 | 10.70 | 1,681 | -0.12(-1.15%) |
Mar 22, 2002 | 11.03 | 11.03 | 10.74 | 10.83 | 16,572 | -0.25(-2.26%) |
Mar 21, 2002 | 10.83 | 11.19 | 10.83 | 11.07 | 5,884 | +0.17(+1.53%) |
Mar 20, 2002 | 10.95 | 11.03 | 10.91 | 10.91 | 3,122 | +0.00(+0.00%) |
Mar 19, 2002 | 10.60 | 10.91 | 10.49 | 10.91 | 2,161 | +0.33(+3.15%) |
Mar 18, 2002 | 10.58 | 10.58 | 10.58 | 10.58 | 960 | +0.03(+0.32%) |
Mar 15, 2002 | 10.17 | 10.54 | 10.17 | 10.54 | 4,923 | +0.29(+2.84%) |
Mar 14, 2002 | 10.16 | 10.25 | 10.16 | 10.25 | 600 | +0.02(+0.16%) |
Mar 13, 2002 | 10.63 | 10.63 | 10.16 | 10.23 | 960 | -0.42(-3.98%) |
Mar 12, 2002 | 10.66 | 10.66 | 10.66 | 10.66 | 240 | -0.13(-1.24%) |
Mar 11, 2002 | 10.83 | 10.91 | 10.79 | 10.79 | 528,397 | +0.47(+4.52%) |
Mar 08, 2002 | 10.20 | 10.33 | 10.20 | 10.33 | 960 | +0.24(+2.39%) |
Mar 07, 2002 | 10.54 | 10.54 | 10.08 | 10.08 | 3,482 | -0.37(-3.58%) |
Mar 06, 2002 | 10.46 | 10.46 | 10.46 | 10.46 | 360 | +0.01(+0.08%) |
Mar 05, 2002 | 10.66 | 10.66 | 10.08 | 10.45 | 4,083 | -0.29(-2.71%) |
Mar 04, 2002 | 11.03 | 11.16 | 10.74 | 10.74 | 360,271 | -0.17(-1.53%) |
Mar 01, 2002 | 10.91 | 10.91 | 10.74 | 10.91 | 4,323 | +0.08(+0.77%) |
Feb 28, 2002 | 10.85 | 10.85 | 10.83 | 10.83 | 360 | -0.03(-0.31%) |
Feb 27, 2002 | 10.91 | 10.93 | 10.83 | 10.86 | 4,323 | -0.01(-0.08%) |
Feb 26, 2002 | 10.97 | 10.97 | 10.84 | 10.87 | 21,616 | -0.10(-0.91%) |
Feb 25, 2002 | 10.93 | 10.97 | 10.93 | 10.97 | 1,080 | +0.04(+0.38%) |
Feb 22, 2002 | 10.72 | 10.93 | 10.72 | 10.93 | 9,367 | +0.11(+1.00%) |
Feb 21, 2002 | 10.91 | 10.91 | 10.67 | 10.82 | 16,572 | -0.17(-1.59%) |
Feb 20, 2002 | 10.78 | 10.99 | 10.58 | 10.99 | 26,059 | +0.25(+2.33%) |
Feb 19, 2002 | 10.58 | 10.78 | 10.58 | 10.74 | 2,641 | +0.29(+2.79%) |
Feb 18, 2002 | 10.57 | 10.57 | 10.45 | 10.45 | 4,923 | +0.00(+0.00%) |
Feb 15, 2002 | 10.57 | 10.57 | 10.45 | 10.45 | 4,923 | -0.12(-1.10%) |
Feb 14, 2002 | 10.53 | 10.58 | 10.53 | 10.57 | 4,683 | -0.05(-0.47%) |
Feb 13, 2002 | 10.62 | 10.62 | 10.62 | 10.62 | 2,521 | +0.00(+0.00%) |
Feb 12, 2002 | 10.62 | 10.66 | 10.58 | 10.62 | 4,323 | +0.00(+0.00%) |
Feb 11, 2002 | 10.66 | 10.68 | 10.58 | 10.62 | 5,043 | -0.04(-0.39%) |
Feb 08, 2002 | 10.41 | 10.66 | 10.41 | 10.66 | 4,323 | +0.29(+2.81%) |
Feb 07, 2002 | 9.751 | 10.37 | 9.751 | 10.37 | 6,845 | +0.53(+5.42%) |
Feb 06, 2002 | 9.909 | 9.918 | 9.618 | 9.834 | 4,203 | +0.03(+0.34%) |
Feb 05, 2002 | 9.826 | 9.967 | 9.759 | 9.801 | 21,376 | +0.06(+0.60%) |
Feb 04, 2002 | 9.451 | 10.03 | 9.326 | 9.743 | 20,895 | +0.29(+3.08%) |
Feb 01, 2002 | 9.451 | 10.08 | 9.451 | 9.451 | 70,973 | -1.17(-11.05%) |
Jan 31, 2002 | 10.78 | 10.83 | 10.62 | 10.63 | 3,362 | -0.12(-1.09%) |
Jan 30, 2002 | 10.49 | 10.74 | 10.49 | 10.74 | 3,602 | +0.37(+3.61%) |
Jan 29, 2002 | 10.24 | 10.58 | 10.24 | 10.37 | 4,443 | +0.05(+0.48%) |
Jan 28, 2002 | 9.518 | 10.33 | 9.518 | 10.32 | 5,884 | +0.91(+9.65%) |
Jan 25, 2002 | 9.376 | 9.493 | 9.376 | 9.410 | 1,561 | +0.03(+0.36%) |
Jan 24, 2002 | 9.451 | 9.451 | 9.376 | 9.376 | 600 | -0.16(-1.66%) |
Jan 23, 2002 | 9.260 | 9.534 | 9.260 | 9.534 | 3,002 | +0.21(+2.23%) |
Jan 22, 2002 | 9.243 | 9.351 | 9.243 | 9.326 | 3,842 | +0.04(+0.45%) |
Jan 21, 2002 | 9.251 | 9.326 | 9.251 | 9.285 | 4,923 | +0.00(+0.00%) |
Jan 18, 2002 | 9.251 | 9.326 | 9.251 | 9.285 | 4,923 | +0.03(+0.36%) |
Jan 17, 2002 | 9.243 | 9.251 | 9.243 | 9.251 | 96,072 | +0.09(+1.00%) |
Jan 16, 2002 | 9.201 | 9.210 | 9.160 | 9.160 | 1,753,319 | -0.07(-0.81%) |
Jan 15, 2002 | 9.110 | 9.235 | 9.110 | 9.235 | 17,413 | +0.07(+0.82%) |
Jan 14, 2002 | 9.251 | 9.368 | 9.160 | 9.160 | 11,168 | +0.00(+0.00%) |
Jan 11, 2002 | 9.868 | 9.868 | 9.160 | 9.160 | 8,766 | -0.83(-8.33%) |