Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 12.05 | 12.66 | 11.86 | 12.66 | 616,000 | +0.00(+0.00%) |
Mar 28, 2002 | 12.05 | 12.66 | 11.86 | 12.66 | 616,000 | +0.60(+4.93%) |
Mar 27, 2002 | 12.05 | 12.24 | 11.95 | 12.06 | 403,600 | -0.03(-0.25%) |
Mar 26, 2002 | 11.95 | 12.11 | 11.73 | 12.10 | 323,200 | +0.05(+0.42%) |
Mar 25, 2002 | 12.00 | 12.10 | 11.53 | 12.04 | 320,800 | +0.03(+0.21%) |
Mar 22, 2002 | 12.03 | 12.09 | 11.85 | 12.02 | 248,800 | -0.01(-0.04%) |
Mar 21, 2002 | 11.84 | 12.05 | 11.84 | 12.03 | 418,400 | +0.12(+1.05%) |
Mar 20, 2002 | 11.70 | 12.00 | 11.38 | 11.90 | 631,800 | +0.15(+1.28%) |
Mar 19, 2002 | 11.87 | 12.00 | 11.70 | 11.75 | 593,200 | -0.25(-2.08%) |
Mar 18, 2002 | 11.46 | 12.20 | 11.46 | 12.00 | 1,357,200 | +0.59(+5.17%) |
Mar 15, 2002 | 10.90 | 11.54 | 10.87 | 11.41 | 1,365,400 | +0.41(+3.73%) |
Mar 14, 2002 | 10.42 | 11.20 | 10.42 | 11.00 | 4,737,000 | +0.39(+3.72%) |
Mar 13, 2002 | 10.78 | 10.95 | 10.61 | 10.61 | 759,400 | -0.49(-4.42%) |
Mar 12, 2002 | 11.10 | 11.18 | 10.91 | 11.10 | 368,000 | -0.30(-2.63%) |
Mar 11, 2002 | 11.38 | 11.47 | 11.01 | 11.39 | 483,600 | +0.07(+0.62%) |
Mar 08, 2002 | 10.89 | 11.43 | 10.89 | 11.32 | 689,000 | +0.43(+3.99%) |
Mar 07, 2002 | 10.99 | 11.20 | 10.77 | 10.89 | 466,800 | -0.05(-0.50%) |
Mar 06, 2002 | 10.87 | 11.00 | 10.51 | 10.95 | 408,800 | -0.05(-0.45%) |
Mar 05, 2002 | 10.71 | 11.01 | 10.55 | 10.99 | 361,600 | +0.27(+2.57%) |
Mar 04, 2002 | 10.14 | 10.91 | 10.12 | 10.72 | 545,200 | +0.55(+5.41%) |
Mar 01, 2002 | 9.175 | 10.18 | 9.165 | 10.17 | 1,109,400 | +0.96(+10.42%) |
Feb 28, 2002 | 9.367 | 9.375 | 9.025 | 9.210 | 384,000 | -0.06(-0.70%) |
Feb 27, 2002 | 9.450 | 9.520 | 9.215 | 9.275 | 481,800 | -0.04(-0.48%) |
Feb 26, 2002 | 9.550 | 9.655 | 9.260 | 9.320 | 280,600 | -0.15(-1.58%) |
Feb 25, 2002 | 9.625 | 9.725 | 9.470 | 9.470 | 413,400 | -0.15(-1.56%) |
Feb 22, 2002 | 9.425 | 9.800 | 9.200 | 9.620 | 349,400 | +0.07(+0.79%) |
Feb 21, 2002 | 9.750 | 10.00 | 9.450 | 9.545 | 546,600 | -0.60(-5.91%) |
Feb 20, 2002 | 9.898 | 10.25 | 9.850 | 10.14 | 321,200 | +0.24(+2.42%) |
Feb 19, 2002 | 9.875 | 10.10 | 9.755 | 9.905 | 735,400 | -0.04(-0.40%) |
Feb 18, 2002 | 10.32 | 10.38 | 9.945 | 9.945 | 491,600 | +0.00(+0.00%) |
Feb 15, 2002 | 10.32 | 10.38 | 9.945 | 9.945 | 491,600 | -0.37(-3.59%) |
Feb 14, 2002 | 11.00 | 11.15 | 10.21 | 10.31 | 379,200 | -0.68(-6.18%) |
Feb 13, 2002 | 10.27 | 10.99 | 10.15 | 10.99 | 1,154,600 | +0.87(+8.59%) |
Feb 12, 2002 | 9.800 | 10.28 | 9.560 | 10.12 | 1,214,600 | +0.28(+2.79%) |
Feb 11, 2002 | 9.425 | 9.900 | 9.400 | 9.850 | 653,200 | +0.42(+4.51%) |
Feb 08, 2002 | 9.330 | 9.570 | 9.275 | 9.425 | 231,200 | +0.10(+1.07%) |
Feb 07, 2002 | 9.918 | 9.925 | 9.310 | 9.325 | 253,200 | -0.37(-3.82%) |
Feb 06, 2002 | 10.03 | 10.18 | 9.525 | 9.695 | 463,600 | -0.28(-2.76%) |
Feb 05, 2002 | 10.12 | 10.12 | 9.805 | 9.970 | 161,600 | -0.26(-2.54%) |
Feb 04, 2002 | 10.27 | 10.35 | 10.12 | 10.23 | 261,600 | -0.05(-0.53%) |
Feb 01, 2002 | 10.28 | 10.43 | 10.19 | 10.29 | 216,400 | -0.03(-0.24%) |
Jan 31, 2002 | 10.32 | 10.59 | 10.17 | 10.31 | 183,800 | +0.00(+0.00%) |
Jan 30, 2002 | 10.21 | 10.31 | 10.03 | 10.31 | 428,800 | +0.11(+1.08%) |
Jan 29, 2002 | 10.32 | 10.38 | 10.07 | 10.20 | 431,000 | -0.12(-1.16%) |
Jan 28, 2002 | 10.60 | 10.78 | 10.19 | 10.32 | 307,200 | -0.34(-3.19%) |
Jan 25, 2002 | 10.43 | 10.85 | 10.36 | 10.66 | 517,800 | +0.24(+2.30%) |
Jan 24, 2002 | 10.62 | 10.85 | 10.40 | 10.42 | 529,600 | -0.08(-0.76%) |
Jan 23, 2002 | 10.26 | 10.68 | 10.13 | 10.50 | 627,800 | +0.26(+2.49%) |
Jan 22, 2002 | 10.83 | 11.04 | 10.15 | 10.24 | 221,000 | -0.52(-4.83%) |
Jan 21, 2002 | 10.62 | 10.82 | 10.50 | 10.77 | 206,800 | +0.00(+0.00%) |
Jan 18, 2002 | 10.62 | 10.82 | 10.50 | 10.77 | 205,600 | +0.02(+0.14%) |
Jan 17, 2002 | 11.02 | 11.05 | 10.61 | 10.75 | 440,800 | -0.24(-2.18%) |
Jan 16, 2002 | 11.78 | 11.78 | 10.78 | 10.99 | 356,000 | -1.08(-8.95%) |
Jan 15, 2002 | 12.13 | 12.25 | 11.74 | 12.07 | 51,600 | +0.06(+0.50%) |
Jan 14, 2002 | 12.21 | 12.33 | 12.00 | 12.01 | 100,600 | -0.34(-2.75%) |
Jan 11, 2002 | 12.74 | 12.96 | 12.25 | 12.35 | 146,600 | -0.49(-3.82%) |