Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 12.17 | 12.44 | 12.11 | 12.22 | 696,223 | +0.00(+0.00%) |
Mar 28, 2002 | 12.17 | 12.44 | 12.11 | 12.22 | 696,223 | -0.08(-0.69%) |
Mar 27, 2002 | 12.22 | 12.48 | 12.16 | 12.31 | 612,336 | +0.07(+0.56%) |
Mar 26, 2002 | 12.54 | 12.79 | 12.12 | 12.24 | 695,089 | -0.30(-2.36%) |
Mar 25, 2002 | 12.54 | 12.97 | 12.42 | 12.53 | 1,203,701 | +0.15(+1.20%) |
Mar 22, 2002 | 12.39 | 12.67 | 12.09 | 12.39 | 933,524 | -0.13(-1.06%) |
Mar 21, 2002 | 11.69 | 12.54 | 11.69 | 12.52 | 1,258,303 | +0.84(+7.16%) |
Mar 20, 2002 | 11.41 | 11.78 | 11.22 | 11.68 | 2,069,209 | +0.05(+0.45%) |
Mar 19, 2002 | 10.77 | 11.63 | 10.72 | 11.63 | 1,289,477 | +1.21(+11.58%) |
Mar 18, 2002 | 10.29 | 10.48 | 10.29 | 10.42 | 288,502 | +0.05(+0.46%) |
Mar 15, 2002 | 10.28 | 10.53 | 10.28 | 10.37 | 425,858 | +0.16(+1.55%) |
Mar 14, 2002 | 10.16 | 10.31 | 10.13 | 10.22 | 113,360 | +0.10(+0.99%) |
Mar 13, 2002 | 10.24 | 10.27 | 10.06 | 10.11 | 257,517 | -0.22(-2.15%) |
Mar 12, 2002 | 10.24 | 10.41 | 10.22 | 10.34 | 378,246 | +0.03(+0.26%) |
Mar 11, 2002 | 10.48 | 10.51 | 10.19 | 10.31 | 624,050 | -0.25(-2.36%) |
Mar 08, 2002 | 10.35 | 10.58 | 10.22 | 10.56 | 363,887 | +0.13(+1.27%) |
Mar 07, 2002 | 10.56 | 10.56 | 10.38 | 10.43 | 624,428 | -0.08(-0.76%) |
Mar 06, 2002 | 10.22 | 10.69 | 10.22 | 10.51 | 826,965 | +0.29(+2.85%) |
Mar 05, 2002 | 10.24 | 10.36 | 10.03 | 10.22 | 1,105,644 | -0.11(-1.03%) |
Mar 04, 2002 | 9.845 | 10.48 | 9.813 | 10.32 | 769,907 | +0.50(+5.06%) |
Mar 01, 2002 | 9.474 | 9.898 | 9.464 | 9.824 | 594,954 | +0.32(+3.40%) |
Feb 28, 2002 | 9.395 | 9.501 | 9.289 | 9.501 | 707,748 | +0.05(+0.50%) |
Feb 27, 2002 | 9.104 | 9.538 | 9.051 | 9.453 | 1,224,106 | +0.49(+5.43%) |
Feb 26, 2002 | 8.680 | 9.003 | 8.633 | 8.966 | 537,140 | +0.40(+4.70%) |
Feb 25, 2002 | 8.627 | 8.670 | 8.469 | 8.564 | 256,950 | -0.10(-1.10%) |
Feb 22, 2002 | 8.310 | 8.659 | 8.236 | 8.659 | 204,427 | +0.37(+4.47%) |
Feb 21, 2002 | 8.363 | 8.379 | 8.257 | 8.289 | 263,563 | -0.06(-0.70%) |
Feb 20, 2002 | 8.363 | 8.389 | 8.283 | 8.347 | 343,860 | -0.09(-1.07%) |
Feb 19, 2002 | 8.521 | 8.627 | 8.416 | 8.437 | 189,690 | -0.11(-1.30%) |
Feb 18, 2002 | 8.469 | 8.627 | 8.416 | 8.548 | 75,573 | +0.00(+0.00%) |
Feb 15, 2002 | 8.469 | 8.627 | 8.416 | 8.548 | 180,621 | +0.03(+0.31%) |
Feb 14, 2002 | 8.521 | 8.574 | 8.416 | 8.521 | 504,265 | -0.10(-1.11%) |
Feb 13, 2002 | 8.474 | 8.627 | 8.442 | 8.617 | 250,904 | +0.07(+0.87%) |
Feb 12, 2002 | 8.548 | 8.601 | 8.363 | 8.543 | 263,563 | -0.08(-0.98%) |
Feb 11, 2002 | 8.442 | 8.627 | 8.336 | 8.627 | 242,780 | +0.19(+2.19%) |
Feb 08, 2002 | 8.363 | 8.495 | 8.125 | 8.442 | 308,907 | +0.13(+1.53%) |
Feb 07, 2002 | 8.469 | 8.511 | 8.273 | 8.315 | 290,392 | -0.10(-1.13%) |
Feb 06, 2002 | 8.627 | 8.627 | 8.373 | 8.410 | 368,799 | -0.12(-1.37%) |
Feb 05, 2002 | 8.574 | 8.574 | 8.310 | 8.527 | 386,748 | -0.05(-0.56%) |
Feb 04, 2002 | 8.680 | 8.680 | 8.469 | 8.574 | 365,021 | -0.03(-0.31%) |
Feb 01, 2002 | 8.733 | 8.797 | 8.469 | 8.601 | 375,601 | -0.19(-2.11%) |
Jan 31, 2002 | 8.813 | 8.892 | 8.670 | 8.786 | 1,031,959 | -0.04(-0.42%) |
Jan 30, 2002 | 8.918 | 8.918 | 8.733 | 8.823 | 509,933 | -0.04(-0.48%) |
Jan 29, 2002 | 9.024 | 9.104 | 8.839 | 8.866 | 18,893 | -0.21(-2.28%) |
Jan 28, 2002 | 8.839 | 9.125 | 8.813 | 9.072 | 304,562 | +0.20(+2.21%) |
Jan 25, 2002 | 8.574 | 8.918 | 8.521 | 8.876 | 179,109 | +0.25(+2.88%) |
Jan 24, 2002 | 8.813 | 8.866 | 8.601 | 8.627 | 232,200 | -0.21(-2.40%) |
Jan 23, 2002 | 8.527 | 8.945 | 8.521 | 8.839 | 267,342 | +0.26(+3.02%) |
Jan 22, 2002 | 8.442 | 8.707 | 8.442 | 8.580 | 237,868 | +0.14(+1.63%) |
Jan 21, 2002 | 8.548 | 8.590 | 8.400 | 8.442 | 206,694 | +0.00(+0.00%) |
Jan 18, 2002 | 8.548 | 8.590 | 8.400 | 8.442 | 205,749 | -0.11(-1.30%) |
Jan 17, 2002 | 8.495 | 8.574 | 8.373 | 8.553 | 171,741 | +0.06(+0.69%) |
Jan 16, 2002 | 8.601 | 8.606 | 8.469 | 8.495 | 158,327 | -0.13(-1.47%) |
Jan 15, 2002 | 8.521 | 8.649 | 8.516 | 8.622 | 174,764 | +0.03(+0.31%) |
Jan 14, 2002 | 8.760 | 8.760 | 8.521 | 8.596 | 636,142 | -0.19(-2.17%) |
Jan 11, 2002 | 8.813 | 8.918 | 8.770 | 8.786 | 151,336 | -0.03(-0.36%) |