Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.698 | 9.767 | 9.594 | 9.649 | 129,925 | +0.00(+0.00%) |
Mar 28, 2002 | 9.698 | 9.767 | 9.594 | 9.649 | 871,364 | -0.05(-0.50%) |
Mar 27, 2002 | 9.705 | 9.746 | 9.629 | 9.698 | 867,899 | -0.01(-0.07%) |
Mar 26, 2002 | 9.684 | 9.850 | 9.636 | 9.705 | 1,178,276 | +0.02(+0.21%) |
Mar 25, 2002 | 9.615 | 9.739 | 9.490 | 9.684 | 1,753,556 | +0.06(+0.58%) |
Mar 22, 2002 | 9.476 | 9.629 | 9.449 | 9.629 | 22,939,006 | +0.12(+1.24%) |
Mar 21, 2002 | 9.455 | 9.580 | 9.414 | 9.511 | 1,308,634 | +0.06(+0.66%) |
Mar 20, 2002 | 9.546 | 9.608 | 9.442 | 9.449 | 1,376,484 | -0.10(-1.09%) |
Mar 19, 2002 | 9.331 | 9.559 | 9.331 | 9.552 | 2,380,084 | +0.27(+2.91%) |
Mar 18, 2002 | 10.11 | 10.11 | 9.213 | 9.282 | 6,055,666 | -0.87(-8.53%) |
Mar 15, 2002 | 10.00 | 10.29 | 9.878 | 10.15 | 3,411,545 | +0.24(+2.38%) |
Mar 14, 2002 | 9.746 | 9.975 | 9.712 | 9.913 | 1,491,540 | +0.24(+2.43%) |
Mar 13, 2002 | 9.802 | 9.920 | 9.670 | 9.677 | 2,192,992 | -0.15(-1.48%) |
Mar 12, 2002 | 9.836 | 9.920 | 9.767 | 9.823 | 144,361 | -0.13(-1.32%) |
Mar 11, 2002 | 9.940 | 10.04 | 9.878 | 9.954 | 1,463,967 | +0.02(+0.21%) |
Mar 08, 2002 | 9.968 | 10.08 | 9.878 | 9.933 | 1,211,768 | -0.03(-0.35%) |
Mar 07, 2002 | 9.940 | 10.01 | 9.823 | 9.968 | 1,606,163 | -0.01(-0.14%) |
Mar 06, 2002 | 9.767 | 10.02 | 9.719 | 9.982 | 2,314,977 | +0.28(+2.93%) |
Mar 05, 2002 | 9.698 | 9.753 | 9.649 | 9.698 | 1,912,498 | +0.00(+0.00%) |
Mar 04, 2002 | 9.767 | 9.767 | 9.629 | 9.698 | 2,023,945 | +0.13(+1.38%) |
Mar 01, 2002 | 9.629 | 9.684 | 9.490 | 9.566 | 2,202,231 | -0.03(-0.29%) |
Feb 28, 2002 | 9.753 | 9.788 | 9.594 | 9.594 | 1,222,739 | -0.14(-1.42%) |
Feb 27, 2002 | 9.746 | 9.753 | 9.546 | 9.733 | 1,766,981 | -0.01(-0.14%) |
Feb 26, 2002 | 9.636 | 9.857 | 9.594 | 9.746 | 1,593,604 | +0.06(+0.57%) |
Feb 25, 2002 | 9.760 | 9.836 | 9.594 | 9.691 | 1,862,404 | +0.00(+0.00%) |
Feb 22, 2002 | 9.421 | 9.816 | 9.421 | 9.691 | 1,914,086 | +0.24(+2.49%) |
Feb 21, 2002 | 9.615 | 9.698 | 9.455 | 9.455 | 1,202,673 | -0.19(-2.01%) |
Feb 20, 2002 | 9.580 | 9.670 | 9.421 | 9.649 | 1,859,517 | +0.16(+1.68%) |
Feb 19, 2002 | 9.559 | 9.594 | 9.400 | 9.490 | 1,731,180 | -0.18(-1.86%) |
Feb 18, 2002 | 9.698 | 9.767 | 9.622 | 9.670 | 1,180,297 | +0.00(+0.00%) |
Feb 15, 2002 | 9.698 | 9.767 | 9.622 | 9.670 | 1,180,297 | -0.03(-0.29%) |
Feb 14, 2002 | 9.663 | 9.739 | 9.546 | 9.698 | 1,379,227 | +0.11(+1.16%) |
Feb 13, 2002 | 9.559 | 9.677 | 9.449 | 9.587 | 994,649 | +0.17(+1.76%) |
Feb 12, 2002 | 9.358 | 9.580 | 9.303 | 9.421 | 1,933,574 | -0.01(-0.07%) |
Feb 11, 2002 | 9.248 | 9.504 | 9.248 | 9.428 | 1,495,438 | +0.19(+2.10%) |
Feb 08, 2002 | 9.345 | 9.386 | 9.116 | 9.234 | 1,379,516 | -0.11(-1.19%) |
Feb 07, 2002 | 9.109 | 9.379 | 9.109 | 9.345 | 1,441,158 | +0.22(+2.43%) |
Feb 06, 2002 | 9.268 | 9.268 | 8.971 | 9.123 | 2,730,737 | -0.17(-1.86%) |
Feb 05, 2002 | 9.317 | 9.352 | 9.234 | 9.296 | 1,236,309 | +0.01(+0.07%) |
Feb 04, 2002 | 9.421 | 9.421 | 9.234 | 9.289 | 1,653,802 | -0.10(-1.11%) |
Feb 01, 2002 | 9.656 | 9.656 | 9.275 | 9.393 | 2,360,018 | -0.26(-2.73%) |
Jan 31, 2002 | 9.559 | 9.663 | 9.435 | 9.656 | 2,338,508 | +0.24(+2.58%) |
Jan 30, 2002 | 9.324 | 9.559 | 9.324 | 9.414 | 158,797 | +0.03(+0.37%) |
Jan 29, 2002 | 9.525 | 9.559 | 9.317 | 9.379 | 1,465,700 | -0.06(-0.59%) |
Jan 28, 2002 | 9.352 | 9.483 | 9.213 | 9.435 | 1,325,092 | +0.10(+1.04%) |
Jan 25, 2002 | 9.490 | 9.490 | 9.282 | 9.338 | 1,621,321 | -0.11(-1.17%) |
Jan 24, 2002 | 9.525 | 9.546 | 9.386 | 9.449 | 3,024,368 | -0.06(-0.58%) |
Jan 23, 2002 | 9.476 | 9.594 | 9.449 | 9.504 | 1,834,831 | +0.05(+0.51%) |
Jan 22, 2002 | 9.455 | 9.518 | 9.352 | 9.455 | 1,185,350 | +0.12(+1.26%) |
Jan 21, 2002 | 9.386 | 9.539 | 9.241 | 9.338 | 2,266,905 | +0.00(+0.00%) |
Jan 18, 2002 | 9.386 | 9.539 | 9.241 | 9.338 | 2,266,905 | -0.10(-1.10%) |
Jan 17, 2002 | 9.525 | 9.601 | 9.352 | 9.442 | 2,863,983 | -0.08(-0.80%) |
Jan 16, 2002 | 9.920 | 9.933 | 0.6927 | 9.518 | 2,002,290 | -0.39(-3.98%) |
Jan 15, 2002 | 9.836 | 9.961 | 9.788 | 9.913 | 2,114,170 | +0.19(+1.92%) |
Jan 14, 2002 | 9.670 | 9.823 | 9.601 | 9.726 | 2,035,493 | +0.09(+0.93%) |
Jan 11, 2002 | 9.726 | 9.774 | 9.546 | 9.636 | 1,676,900 | -0.02(-0.22%) |