Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 10.26 | 10.40 | 10.22 | 10.32 | 314,346 | +0.00(+0.00%) |
Mar 28, 2002 | 10.26 | 10.40 | 10.22 | 10.32 | 2,263,869 | +0.04(+0.34%) |
Mar 27, 2002 | 10.01 | 10.31 | 10.01 | 10.29 | 3,183,191 | +0.28(+2.80%) |
Mar 26, 2002 | 9.998 | 10.15 | 9.921 | 10.01 | 3,106,033 | -0.00(-0.03%) |
Mar 25, 2002 | 10.08 | 10.12 | 9.970 | 10.01 | 4,360,563 | -0.07(-0.66%) |
Mar 22, 2002 | 9.938 | 10.12 | 9.938 | 10.08 | 3,666,142 | +0.02(+0.17%) |
Mar 21, 2002 | 10.08 | 10.12 | 9.977 | 10.06 | 4,579,748 | -0.07(-0.66%) |
Mar 20, 2002 | 10.15 | 10.17 | 10.03 | 10.13 | 2,949,145 | -0.12(-1.13%) |
Mar 19, 2002 | 10.12 | 10.25 | 10.12 | 10.24 | 2,625,368 | +0.13(+1.28%) |
Mar 18, 2002 | 10.05 | 10.26 | 10.02 | 10.11 | 6,698,732 | -0.11(-1.06%) |
Mar 15, 2002 | 10.03 | 10.34 | 10.02 | 10.22 | 6,454,399 | +0.20(+2.03%) |
Mar 14, 2002 | 10.02 | 10.17 | 10.01 | 10.02 | 6,790,179 | +0.05(+0.46%) |
Mar 13, 2002 | 9.994 | 10.18 | 9.903 | 9.973 | 6,271,506 | -0.06(-0.63%) |
Mar 12, 2002 | 9.938 | 10.06 | 9.896 | 10.04 | 4,403,714 | +0.07(+0.67%) |
Mar 11, 2002 | 9.823 | 10.03 | 9.802 | 9.970 | 6,478,118 | +0.01(+0.11%) |
Mar 08, 2002 | 9.816 | 10.11 | 9.798 | 9.959 | 7,447,735 | +0.23(+2.34%) |
Mar 07, 2002 | 9.833 | 9.875 | 9.658 | 9.732 | 8,207,312 | -0.07(-0.75%) |
Mar 06, 2002 | 9.858 | 9.917 | 9.781 | 9.805 | 6,983,931 | -0.05(-0.53%) |
Mar 05, 2002 | 9.658 | 9.991 | 9.623 | 9.858 | 19,986,176 | +0.57(+6.10%) |
Mar 04, 2002 | 9.119 | 9.291 | 9.088 | 9.291 | 4,961,537 | +0.28(+3.11%) |
Mar 01, 2002 | 9.081 | 9.081 | 8.902 | 9.011 | 4,654,334 | +0.02(+0.19%) |
Feb 28, 2002 | 8.976 | 9.137 | 8.930 | 8.993 | 7,704,357 | +0.16(+1.86%) |
Feb 27, 2002 | 8.818 | 9.028 | 8.738 | 8.829 | 4,952,107 | +0.01(+0.16%) |
Feb 26, 2002 | 8.755 | 8.836 | 8.682 | 8.815 | 3,137,753 | +0.06(+0.72%) |
Feb 25, 2002 | 8.521 | 8.783 | 8.521 | 8.752 | 6,097,187 | +0.18(+2.08%) |
Feb 22, 2002 | 8.678 | 8.731 | 8.486 | 8.573 | 5,800,558 | -0.14(-1.61%) |
Feb 21, 2002 | 8.913 | 8.913 | 8.661 | 8.713 | 4,987,828 | -0.14(-1.62%) |
Feb 20, 2002 | 8.797 | 8.916 | 8.797 | 8.857 | 5,535,363 | +0.06(+0.68%) |
Feb 19, 2002 | 8.899 | 8.958 | 8.797 | 8.797 | 4,313,411 | -0.14(-1.53%) |
Feb 18, 2002 | 9.116 | 9.119 | 8.853 | 8.934 | 4,631,759 | +0.00(+0.00%) |
Feb 15, 2002 | 9.116 | 9.119 | 8.853 | 8.934 | 4,600,324 | -0.20(-2.15%) |
Feb 14, 2002 | 9.116 | 9.186 | 9.081 | 9.130 | 8,387,918 | -0.01(-0.08%) |
Feb 13, 2002 | 8.948 | 9.203 | 8.836 | 9.137 | 8,929,738 | +0.41(+4.73%) |
Feb 12, 2002 | 8.888 | 8.902 | 8.682 | 8.724 | 4,277,404 | -0.22(-2.43%) |
Feb 11, 2002 | 8.748 | 8.983 | 8.748 | 8.941 | 4,938,104 | +0.18(+2.04%) |
Feb 08, 2002 | 8.573 | 8.766 | 8.538 | 8.762 | 4,131,090 | +0.14(+1.58%) |
Feb 07, 2002 | 8.573 | 8.727 | 8.573 | 8.626 | 4,814,080 | +0.05(+0.57%) |
Feb 06, 2002 | 8.570 | 8.636 | 8.503 | 8.577 | 6,673,870 | +0.01(+0.12%) |
Feb 05, 2002 | 8.661 | 8.689 | 8.556 | 8.566 | 7,989,269 | -0.13(-1.45%) |
Feb 04, 2002 | 8.871 | 8.944 | 8.661 | 8.692 | 7,633,772 | -0.16(-1.82%) |
Feb 01, 2002 | 8.923 | 9.161 | 8.829 | 8.853 | 13,310,877 | -0.29(-3.14%) |
Jan 31, 2002 | 8.801 | 9.168 | 8.787 | 9.140 | 8,111,007 | +0.37(+4.23%) |
Jan 30, 2002 | 8.801 | 8.836 | 8.636 | 8.769 | 8,477,936 | +0.05(+0.56%) |
Jan 29, 2002 | 8.923 | 9.004 | 8.661 | 8.720 | 5,204,441 | -0.21(-2.39%) |
Jan 28, 2002 | 9.011 | 9.028 | 8.787 | 8.934 | 4,850,944 | +0.01(+0.12%) |
Jan 25, 2002 | 9.028 | 9.116 | 8.923 | 8.923 | 5,829,135 | -0.15(-1.62%) |
Jan 24, 2002 | 8.937 | 9.133 | 8.916 | 9.070 | 5,332,181 | +0.13(+1.49%) |
Jan 23, 2002 | 8.801 | 8.958 | 8.769 | 8.937 | 6,627,576 | +0.15(+1.75%) |
Jan 22, 2002 | 8.748 | 8.801 | 8.661 | 8.783 | 10,859,543 | +0.03(+0.36%) |
Jan 21, 2002 | 8.748 | 8.836 | 8.724 | 8.752 | 6,266,934 | +0.00(+0.00%) |
Jan 18, 2002 | 8.748 | 8.836 | 8.724 | 8.752 | 6,266,934 | -0.01(-0.16%) |
Jan 17, 2002 | 8.941 | 8.958 | 8.713 | 8.766 | 5,705,682 | -0.06(-0.63%) |
Jan 16, 2002 | 9.046 | 9.046 | 8.818 | 8.822 | 5,797,128 | -0.19(-2.10%) |
Jan 15, 2002 | 8.923 | 9.074 | 8.923 | 9.011 | 9,342,104 | +0.10(+1.10%) |
Jan 14, 2002 | 9.074 | 9.077 | 8.906 | 8.913 | 7,938,688 | -0.21(-2.34%) |
Jan 11, 2002 | 9.130 | 9.203 | 9.049 | 9.126 | 4,634,330 | -0.07(-0.80%) |