Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 10.78 | 10.99 | 10.52 | 10.52 | 35,700 | +0.00(+0.00%) |
Mar 28, 2002 | 10.78 | 10.99 | 10.52 | 10.52 | 35,700 | -0.09(-0.85%) |
Mar 27, 2002 | 10.76 | 11.23 | 10.00 | 10.61 | 51,600 | -0.38(-3.46%) |
Mar 26, 2002 | 10.41 | 11.05 | 10.15 | 10.99 | 28,600 | +0.25(+2.33%) |
Mar 25, 2002 | 10.45 | 10.75 | 10.16 | 10.74 | 124,800 | +0.29(+2.78%) |
Mar 22, 2002 | 10.04 | 10.50 | 10.00 | 10.45 | 44,600 | +0.22(+2.15%) |
Mar 21, 2002 | 9.990 | 10.34 | 9.960 | 10.23 | 59,400 | +0.24(+2.40%) |
Mar 20, 2002 | 10.00 | 10.05 | 9.851 | 9.990 | 21,900 | +0.00(+0.00%) |
Mar 19, 2002 | 9.980 | 10.05 | 9.840 | 9.990 | 55,600 | +0.00(+0.00%) |
Mar 18, 2002 | 10.25 | 10.25 | 9.920 | 9.990 | 21,900 | +0.14(+1.42%) |
Mar 15, 2002 | 9.850 | 10.00 | 9.800 | 9.850 | 26,000 | -0.10(-1.01%) |
Mar 14, 2002 | 10.00 | 10.20 | 9.890 | 9.950 | 14,500 | +0.00(+0.00%) |
Mar 13, 2002 | 10.00 | 10.00 | 9.800 | 9.950 | 25,100 | +0.00(+0.00%) |
Mar 12, 2002 | 9.665 | 9.990 | 9.665 | 9.950 | 14,300 | -0.04(-0.40%) |
Mar 11, 2002 | 10.00 | 10.00 | 9.700 | 9.990 | 34,500 | -0.01(-0.10%) |
Mar 08, 2002 | 9.990 | 10.00 | 9.841 | 10.00 | 10,200 | +0.01(+0.10%) |
Mar 07, 2002 | 9.883 | 10.00 | 9.830 | 9.990 | 36,200 | +0.07(+0.71%) |
Mar 06, 2002 | 9.700 | 9.950 | 9.070 | 9.920 | 52,700 | +0.22(+2.27%) |
Mar 05, 2002 | 9.440 | 9.700 | 9.340 | 9.700 | 60,700 | +0.25(+2.65%) |
Mar 04, 2002 | 9.550 | 9.710 | 9.250 | 9.450 | 44,700 | -0.14(-1.46%) |
Mar 01, 2002 | 9.349 | 9.640 | 9.250 | 9.590 | 228,900 | +0.33(+3.56%) |
Feb 28, 2002 | 9.370 | 9.690 | 9.260 | 9.260 | 33,700 | -0.37(-3.84%) |
Feb 27, 2002 | 9.690 | 9.750 | 9.250 | 9.630 | 42,800 | -0.04(-0.41%) |
Feb 26, 2002 | 9.910 | 9.910 | 9.580 | 9.670 | 52,900 | -0.03(-0.31%) |
Feb 25, 2002 | 9.500 | 9.700 | 9.400 | 9.700 | 26,100 | +0.01(+0.10%) |
Feb 22, 2002 | 9.500 | 9.750 | 9.420 | 9.690 | 21,900 | +0.31(+3.30%) |
Feb 21, 2002 | 9.400 | 9.600 | 9.290 | 9.380 | 26,100 | -0.08(-0.85%) |
Feb 20, 2002 | 9.185 | 9.460 | 9.130 | 9.460 | 31,500 | +0.26(+2.83%) |
Feb 19, 2002 | 9.140 | 9.240 | 8.930 | 9.200 | 34,100 | -0.07(-0.76%) |
Feb 18, 2002 | 9.550 | 9.550 | 9.060 | 9.270 | 25,000 | +0.00(+0.00%) |
Feb 15, 2002 | 9.550 | 9.550 | 9.060 | 9.270 | 25,000 | +0.02(+0.22%) |
Feb 14, 2002 | 8.940 | 9.520 | 8.940 | 9.250 | 51,500 | +0.25(+2.78%) |
Feb 13, 2002 | 8.830 | 9.040 | 8.830 | 9.000 | 29,500 | +0.17(+1.93%) |
Feb 12, 2002 | 9.000 | 9.000 | 8.750 | 8.830 | 38,900 | -0.32(-3.50%) |
Feb 11, 2002 | 8.600 | 9.150 | 8.600 | 9.150 | 306,300 | +0.66(+7.77%) |
Feb 08, 2002 | 7.990 | 8.500 | 7.900 | 8.490 | 424,700 | +0.59(+7.47%) |
Feb 07, 2002 | 8.000 | 8.050 | 7.900 | 7.900 | 50,500 | -0.06(-0.75%) |
Feb 06, 2002 | 8.050 | 8.250 | 7.900 | 7.960 | 16,400 | +0.03(+0.38%) |
Feb 05, 2002 | 8.000 | 8.050 | 7.911 | 7.930 | 10,700 | +0.06(+0.76%) |
Feb 04, 2002 | 7.800 | 8.020 | 7.650 | 7.870 | 10,500 | -0.01(-0.13%) |
Feb 01, 2002 | 7.560 | 7.880 | 7.550 | 7.880 | 41,000 | +0.24(+3.14%) |
Jan 31, 2002 | 7.870 | 7.880 | 7.550 | 7.640 | 31,100 | -0.41(-5.09%) |
Jan 30, 2002 | 8.000 | 8.050 | 7.640 | 8.050 | 7,100 | +0.00(+0.00%) |
Jan 29, 2002 | 7.700 | 8.050 | 7.390 | 8.050 | 39,800 | +0.20(+2.55%) |
Jan 28, 2002 | 7.680 | 7.940 | 7.550 | 7.850 | 13,600 | +0.13(+1.68%) |
Jan 25, 2002 | 7.730 | 7.730 | 7.370 | 7.720 | 23,300 | -0.01(-0.13%) |
Jan 24, 2002 | 7.580 | 7.750 | 7.300 | 7.730 | 9,400 | +0.15(+1.98%) |
Jan 23, 2002 | 7.260 | 7.600 | 7.260 | 7.580 | 14,200 | +0.04(+0.53%) |
Jan 22, 2002 | 7.250 | 7.540 | 7.250 | 7.540 | 9,800 | -0.05(-0.66%) |
Jan 21, 2002 | 7.170 | 7.590 | 7.170 | 7.590 | 4,800 | +0.00(+0.00%) |
Jan 18, 2002 | 7.170 | 7.590 | 7.170 | 7.590 | 4,800 | +0.09(+1.20%) |
Jan 17, 2002 | 7.270 | 7.500 | 7.200 | 7.500 | 10,400 | +0.23(+3.16%) |
Jan 16, 2002 | 7.400 | 7.400 | 7.270 | 7.270 | 6,200 | -0.12(-1.62%) |
Jan 15, 2002 | 7.400 | 7.400 | 7.270 | 7.390 | 7,000 | -0.01(-0.14%) |
Jan 14, 2002 | 7.280 | 7.440 | 7.000 | 7.400 | 26,100 | -0.05(-0.67%) |
Jan 11, 2002 | 7.370 | 7.500 | 7.162 | 7.450 | 18,900 | +0.00(+0.00%) |
Jan 10, 2002 | 7.250 | 7.750 | 7.030 | 7.450 | 40,000 | -1.01(-11.94%) |