Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 10.27 | 10.40 | 10.22 | 10.32 | 314,300 | +0.00(+0.00%) |
Mar 28, 2002 | 10.27 | 10.40 | 10.22 | 10.32 | 2,263,537 | +0.04(+0.34%) |
Mar 27, 2002 | 10.01 | 10.31 | 10.01 | 10.29 | 3,182,724 | +0.28(+2.80%) |
Mar 26, 2002 | 9.999 | 10.15 | 9.922 | 10.01 | 3,105,578 | -0.00(-0.03%) |
Mar 25, 2002 | 10.08 | 10.12 | 9.971 | 10.01 | 4,359,924 | -0.07(-0.66%) |
Mar 22, 2002 | 9.940 | 10.12 | 9.940 | 10.08 | 3,665,605 | +0.02(+0.17%) |
Mar 21, 2002 | 10.08 | 10.12 | 9.978 | 10.06 | 4,579,077 | -0.07(-0.66%) |
Mar 20, 2002 | 10.16 | 10.17 | 10.03 | 10.13 | 2,948,713 | -0.12(-1.13%) |
Mar 19, 2002 | 10.12 | 10.25 | 10.12 | 10.24 | 2,624,983 | +0.13(+1.28%) |
Mar 18, 2002 | 10.05 | 10.26 | 10.02 | 10.11 | 6,697,751 | -0.11(-1.06%) |
Mar 15, 2002 | 10.03 | 10.34 | 10.02 | 10.22 | 6,453,453 | +0.20(+2.03%) |
Mar 14, 2002 | 10.02 | 10.17 | 10.01 | 10.02 | 6,789,184 | +0.05(+0.46%) |
Mar 13, 2002 | 9.996 | 10.18 | 9.905 | 9.975 | 6,270,587 | -0.06(-0.63%) |
Mar 12, 2002 | 9.940 | 10.06 | 9.898 | 10.04 | 4,403,069 | +0.07(+0.67%) |
Mar 11, 2002 | 9.824 | 10.03 | 9.803 | 9.971 | 6,477,169 | +0.01(+0.11%) |
Mar 08, 2002 | 9.817 | 10.11 | 9.800 | 9.961 | 7,446,644 | +0.23(+2.34%) |
Mar 07, 2002 | 9.835 | 9.877 | 9.660 | 9.733 | 8,206,109 | -0.07(-0.75%) |
Mar 06, 2002 | 9.859 | 9.919 | 9.782 | 9.807 | 6,982,907 | -0.05(-0.53%) |
Mar 05, 2002 | 9.660 | 9.992 | 9.625 | 9.859 | 19,983,248 | +0.57(+6.10%) |
Mar 04, 2002 | 9.121 | 9.292 | 9.089 | 9.292 | 4,960,810 | +0.28(+3.11%) |
Mar 01, 2002 | 9.082 | 9.082 | 8.904 | 9.012 | 4,653,652 | +0.02(+0.19%) |
Feb 28, 2002 | 8.977 | 9.138 | 8.932 | 8.995 | 7,703,228 | +0.16(+1.86%) |
Feb 27, 2002 | 8.820 | 9.030 | 8.739 | 8.830 | 4,951,381 | +0.01(+0.16%) |
Feb 26, 2002 | 8.757 | 8.837 | 8.683 | 8.816 | 3,137,293 | +0.06(+0.72%) |
Feb 25, 2002 | 8.522 | 8.785 | 8.522 | 8.753 | 6,096,293 | +0.18(+2.08%) |
Feb 22, 2002 | 8.680 | 8.732 | 8.487 | 8.575 | 5,799,707 | -0.14(-1.61%) |
Feb 21, 2002 | 8.914 | 8.914 | 8.662 | 8.715 | 4,987,097 | -0.14(-1.62%) |
Feb 20, 2002 | 8.799 | 8.918 | 8.799 | 8.858 | 5,534,552 | +0.06(+0.68%) |
Feb 19, 2002 | 8.900 | 8.960 | 8.799 | 8.799 | 4,312,779 | -0.14(-1.53%) |
Feb 18, 2002 | 9.117 | 9.121 | 8.855 | 8.935 | 4,631,080 | +0.00(+0.00%) |
Feb 15, 2002 | 9.117 | 9.121 | 8.855 | 8.935 | 4,599,650 | -0.20(-2.15%) |
Feb 14, 2002 | 9.117 | 9.187 | 9.082 | 9.131 | 8,386,689 | -0.01(-0.08%) |
Feb 13, 2002 | 8.949 | 9.205 | 8.837 | 9.138 | 8,928,430 | +0.41(+4.73%) |
Feb 12, 2002 | 8.890 | 8.904 | 8.683 | 8.725 | 4,276,777 | -0.22(-2.43%) |
Feb 11, 2002 | 8.750 | 8.984 | 8.750 | 8.942 | 4,937,380 | +0.18(+2.04%) |
Feb 08, 2002 | 8.575 | 8.767 | 8.540 | 8.764 | 4,130,484 | +0.14(+1.58%) |
Feb 07, 2002 | 8.575 | 8.729 | 8.575 | 8.627 | 4,813,374 | +0.05(+0.57%) |
Feb 06, 2002 | 8.571 | 8.638 | 8.505 | 8.578 | 6,672,892 | +0.01(+0.12%) |
Feb 05, 2002 | 8.662 | 8.690 | 8.557 | 8.568 | 7,988,098 | -0.13(-1.45%) |
Feb 04, 2002 | 8.872 | 8.946 | 8.662 | 8.694 | 7,632,653 | -0.16(-1.82%) |
Feb 01, 2002 | 8.925 | 9.163 | 8.830 | 8.855 | 13,308,926 | -0.29(-3.14%) |
Jan 31, 2002 | 8.802 | 9.170 | 8.788 | 9.142 | 8,109,819 | +0.37(+4.23%) |
Jan 30, 2002 | 8.802 | 8.837 | 8.638 | 8.771 | 8,476,694 | +0.05(+0.56%) |
Jan 29, 2002 | 8.925 | 9.005 | 8.662 | 8.722 | 5,203,679 | -0.21(-2.39%) |
Jan 28, 2002 | 9.012 | 9.030 | 8.788 | 8.935 | 4,850,233 | +0.01(+0.12%) |
Jan 25, 2002 | 9.030 | 9.117 | 8.925 | 8.925 | 5,828,280 | -0.15(-1.62%) |
Jan 24, 2002 | 8.939 | 9.135 | 8.918 | 9.072 | 5,331,399 | +0.13(+1.49%) |
Jan 23, 2002 | 8.802 | 8.960 | 8.771 | 8.939 | 6,626,604 | +0.15(+1.75%) |
Jan 22, 2002 | 8.750 | 8.802 | 8.662 | 8.785 | 10,857,951 | +0.03(+0.36%) |
Jan 21, 2002 | 8.750 | 8.837 | 8.725 | 8.753 | 6,266,016 | +0.00(+0.00%) |
Jan 18, 2002 | 8.750 | 8.837 | 8.725 | 8.753 | 6,266,016 | -0.01(-0.16%) |
Jan 17, 2002 | 8.942 | 8.960 | 8.715 | 8.767 | 5,704,846 | -0.06(-0.63%) |
Jan 16, 2002 | 9.047 | 9.047 | 8.820 | 8.823 | 5,796,279 | -0.19(-2.10%) |
Jan 15, 2002 | 8.925 | 9.075 | 8.925 | 9.012 | 9,340,735 | +0.10(+1.10%) |
Jan 14, 2002 | 9.075 | 9.079 | 8.907 | 8.914 | 7,937,525 | -0.21(-2.34%) |
Jan 11, 2002 | 9.131 | 9.205 | 9.051 | 9.128 | 4,633,651 | -0.07(-0.80%) |
Jan 10, 2002 | 9.205 | 9.222 | 9.047 | 9.201 | 5,822,566 | +0.61(+7.04%) |