Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.725 | 10.38 | 9.632 | 10.38 | 424,118 | +0.00(+0.00%) |
Mar 28, 2002 | 9.725 | 10.38 | 9.632 | 10.38 | 424,118 | +0.34(+3.40%) |
Mar 27, 2002 | 10.03 | 10.07 | 9.818 | 10.03 | 9,008,686 | -0.19(-1.82%) |
Mar 26, 2002 | 9.780 | 10.22 | 9.756 | 10.22 | 190,021 | +0.19(+1.91%) |
Mar 25, 2002 | 9.972 | 10.16 | 9.954 | 10.03 | 370,195 | -0.35(-3.34%) |
Mar 22, 2002 | 10.25 | 10.38 | 10.03 | 10.38 | 227,961 | +0.03(+0.30%) |
Mar 21, 2002 | 9.972 | 10.41 | 9.508 | 10.34 | 723,439 | +0.31(+3.09%) |
Mar 20, 2002 | 10.19 | 10.20 | 9.632 | 10.03 | 490,795 | -0.44(-4.20%) |
Mar 19, 2002 | 10.16 | 10.56 | 10.16 | 10.47 | 122,860 | -0.04(-0.35%) |
Mar 18, 2002 | 10.78 | 10.78 | 10.33 | 10.51 | 279,301 | -0.42(-3.85%) |
Mar 15, 2002 | 10.52 | 11.15 | 10.37 | 10.93 | 674,521 | +0.40(+3.76%) |
Mar 14, 2002 | 10.34 | 10.54 | 10.24 | 10.54 | 274,942 | +0.15(+1.49%) |
Mar 13, 2002 | 10.05 | 10.41 | 10.05 | 10.38 | 218,113 | +0.23(+2.26%) |
Mar 12, 2002 | 10.25 | 10.28 | 10.15 | 10.15 | 335,807 | -0.29(-2.79%) |
Mar 11, 2002 | 10.47 | 10.56 | 10.25 | 10.44 | 353,728 | -0.23(-2.15%) |
Mar 08, 2002 | 10.44 | 10.70 | 10.38 | 10.67 | 298,836 | +0.17(+1.65%) |
Mar 07, 2002 | 10.07 | 10.53 | 9.879 | 10.50 | 366,320 | +0.56(+5.61%) |
Mar 06, 2002 | 9.570 | 9.941 | 9.514 | 9.941 | 208,749 | +0.29(+3.02%) |
Mar 05, 2002 | 9.539 | 9.650 | 9.477 | 9.650 | 479,978 | +0.05(+0.52%) |
Mar 04, 2002 | 9.520 | 9.756 | 9.446 | 9.601 | 150,144 | -0.03(-0.32%) |
Mar 01, 2002 | 9.477 | 9.694 | 9.341 | 9.632 | 85,404 | +0.24(+2.50%) |
Feb 28, 2002 | 9.464 | 9.464 | 9.334 | 9.396 | 463,511 | -0.08(-0.85%) |
Feb 27, 2002 | 9.464 | 9.483 | 9.347 | 9.477 | 83,144 | -0.02(-0.20%) |
Feb 26, 2002 | 9.322 | 9.601 | 9.260 | 9.495 | 172,747 | +0.19(+2.06%) |
Feb 25, 2002 | 9.049 | 9.384 | 9.049 | 9.303 | 186,954 | +0.32(+3.51%) |
Feb 22, 2002 | 8.981 | 9.099 | 8.950 | 8.988 | 87,665 | +0.04(+0.42%) |
Feb 21, 2002 | 8.919 | 9.105 | 8.919 | 8.950 | 206,005 | -0.01(-0.14%) |
Feb 20, 2002 | 8.944 | 9.186 | 8.944 | 8.963 | 465,287 | +0.02(+0.21%) |
Feb 19, 2002 | 8.963 | 9.068 | 8.944 | 8.944 | 164,674 | -0.02(-0.21%) |
Feb 18, 2002 | 9.074 | 9.235 | 8.957 | 8.963 | 169,033 | +0.00(+0.00%) |
Feb 15, 2002 | 9.074 | 9.235 | 8.957 | 8.963 | 169,033 | -0.13(-1.43%) |
Feb 14, 2002 | 9.000 | 9.260 | 8.994 | 9.093 | 378,267 | +0.09(+1.03%) |
Feb 13, 2002 | 8.857 | 9.049 | 8.796 | 9.000 | 304,325 | -0.07(-0.82%) |
Feb 12, 2002 | 9.229 | 9.229 | 9.000 | 9.074 | 199,224 | -0.20(-2.20%) |
Feb 11, 2002 | 9.291 | 9.291 | 9.093 | 9.279 | 178,236 | -0.01(-0.13%) |
Feb 08, 2002 | 9.136 | 9.310 | 9.118 | 9.291 | 209,233 | +0.18(+1.97%) |
Feb 07, 2002 | 9.180 | 9.180 | 9.056 | 9.111 | 71,359 | -0.07(-0.74%) |
Feb 06, 2002 | 9.167 | 9.223 | 8.888 | 9.180 | 311,106 | +0.01(+0.14%) |
Feb 05, 2002 | 9.477 | 9.477 | 9.000 | 9.167 | 530,834 | -0.31(-3.27%) |
Feb 04, 2002 | 9.588 | 9.588 | 9.291 | 9.477 | 186,793 | -0.17(-1.80%) |
Feb 01, 2002 | 9.694 | 9.768 | 9.601 | 9.650 | 284,467 | -0.08(-0.83%) |
Jan 31, 2002 | 9.595 | 9.780 | 9.595 | 9.731 | 336,453 | +0.09(+0.90%) |
Jan 30, 2002 | 9.725 | 9.780 | 9.526 | 9.644 | 119,954 | -0.14(-1.39%) |
Jan 29, 2002 | 9.793 | 9.818 | 9.613 | 9.780 | 226,508 | -0.01(-0.13%) |
Jan 28, 2002 | 9.712 | 9.793 | 9.675 | 9.793 | 236,195 | +0.08(+0.83%) |
Jan 25, 2002 | 9.446 | 9.712 | 9.409 | 9.712 | 273,328 | +0.27(+2.82%) |
Jan 24, 2002 | 9.756 | 9.811 | 9.427 | 9.446 | 309,976 | -0.35(-3.54%) |
Jan 23, 2002 | 9.576 | 9.848 | 9.520 | 9.793 | 386,178 | +0.15(+1.61%) |
Jan 22, 2002 | 9.663 | 9.725 | 9.570 | 9.638 | 269,130 | -0.15(-1.52%) |
Jan 21, 2002 | 9.632 | 9.811 | 9.613 | 9.787 | 946,880 | +0.00(+0.00%) |
Jan 18, 2002 | 9.632 | 9.811 | 9.613 | 9.787 | 946,880 | +0.12(+1.28%) |
Jan 17, 2002 | 9.650 | 9.669 | 9.601 | 9.663 | 679,849 | -0.05(-0.51%) |
Jan 16, 2002 | 9.539 | 9.712 | 9.483 | 9.712 | 1,264,606 | +0.09(+0.97%) |
Jan 15, 2002 | 9.601 | 9.663 | 9.576 | 9.619 | 224,732 | +0.01(+0.13%) |
Jan 14, 2002 | 9.396 | 9.613 | 9.396 | 9.607 | 323,214 | +0.06(+0.58%) |
Jan 11, 2002 | 9.409 | 9.551 | 9.409 | 9.551 | 370,518 | -0.09(-0.90%) |
Jan 10, 2002 | 9.520 | 9.663 | 9.520 | 9.638 | 449,465 | +0.52(+5.71%) |