Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 10.32 | 10.46 | 10.28 | 10.38 | 312,508 | +0.00(+0.00%) |
Mar 28, 2002 | 10.32 | 10.46 | 10.28 | 10.38 | 2,250,631 | +0.04(+0.34%) |
Mar 27, 2002 | 10.07 | 10.37 | 10.07 | 10.35 | 3,164,577 | +0.28(+2.80%) |
Mar 26, 2002 | 10.06 | 10.21 | 9.979 | 10.07 | 3,087,870 | -0.00(-0.03%) |
Mar 25, 2002 | 10.14 | 10.18 | 10.03 | 10.07 | 4,335,064 | -0.07(-0.66%) |
Mar 22, 2002 | 9.997 | 10.18 | 9.997 | 10.14 | 3,644,704 | +0.02(+0.17%) |
Mar 21, 2002 | 10.14 | 10.18 | 10.04 | 10.12 | 4,552,968 | -0.07(-0.66%) |
Mar 20, 2002 | 10.21 | 10.23 | 10.08 | 10.19 | 2,931,900 | -0.12(-1.13%) |
Mar 19, 2002 | 10.18 | 10.31 | 10.18 | 10.30 | 2,610,016 | +0.13(+1.28%) |
Mar 18, 2002 | 10.11 | 10.32 | 10.08 | 10.17 | 6,659,561 | -0.11(-1.06%) |
Mar 15, 2002 | 10.08 | 10.40 | 10.08 | 10.28 | 6,416,656 | +0.20(+2.03%) |
Mar 14, 2002 | 10.07 | 10.23 | 10.07 | 10.08 | 6,750,472 | +0.05(+0.46%) |
Mar 13, 2002 | 10.05 | 10.24 | 9.961 | 10.03 | 6,234,833 | -0.06(-0.63%) |
Mar 12, 2002 | 9.997 | 10.12 | 9.954 | 10.10 | 4,377,963 | +0.07(+0.67%) |
Mar 11, 2002 | 9.880 | 10.08 | 9.859 | 10.03 | 6,440,237 | +0.01(+0.11%) |
Mar 08, 2002 | 9.873 | 10.17 | 9.856 | 10.02 | 7,404,184 | +0.23(+2.34%) |
Mar 07, 2002 | 9.891 | 9.933 | 9.715 | 9.789 | 8,159,319 | -0.07(-0.75%) |
Mar 06, 2002 | 9.916 | 9.975 | 9.838 | 9.863 | 6,943,092 | -0.05(-0.53%) |
Mar 05, 2002 | 9.715 | 10.05 | 9.680 | 9.916 | 19,869,306 | +0.57(+6.10%) |
Mar 04, 2002 | 9.173 | 9.345 | 9.141 | 9.345 | 4,932,524 | +0.28(+3.11%) |
Mar 01, 2002 | 9.134 | 9.134 | 8.955 | 9.064 | 4,627,118 | +0.02(+0.19%) |
Feb 28, 2002 | 9.029 | 9.190 | 8.983 | 9.046 | 7,659,305 | +0.17(+1.86%) |
Feb 27, 2002 | 8.870 | 9.081 | 8.789 | 8.881 | 4,923,149 | +0.01(+0.16%) |
Feb 26, 2002 | 8.807 | 8.888 | 8.733 | 8.867 | 3,119,405 | +0.06(+0.72%) |
Feb 25, 2002 | 8.571 | 8.835 | 8.571 | 8.803 | 6,061,533 | +0.18(+2.08%) |
Feb 22, 2002 | 8.729 | 8.782 | 8.536 | 8.624 | 5,766,638 | -0.14(-1.61%) |
Feb 21, 2002 | 8.965 | 8.965 | 8.712 | 8.765 | 4,958,661 | -0.14(-1.62%) |
Feb 20, 2002 | 8.849 | 8.969 | 8.849 | 8.909 | 5,502,994 | +0.06(+0.68%) |
Feb 19, 2002 | 8.951 | 9.011 | 8.849 | 8.849 | 4,288,188 | -0.14(-1.53%) |
Feb 18, 2002 | 9.169 | 9.173 | 8.905 | 8.986 | 4,604,674 | +0.00(+0.00%) |
Feb 15, 2002 | 9.169 | 9.173 | 8.905 | 8.986 | 4,573,423 | -0.20(-2.15%) |
Feb 14, 2002 | 9.169 | 9.240 | 9.134 | 9.183 | 8,338,869 | -0.01(-0.08%) |
Feb 13, 2002 | 9.000 | 9.257 | 8.888 | 9.190 | 8,877,521 | +0.42(+4.73%) |
Feb 12, 2002 | 8.941 | 8.955 | 8.733 | 8.775 | 4,252,391 | -0.22(-2.43%) |
Feb 11, 2002 | 8.800 | 9.036 | 8.800 | 8.993 | 4,909,228 | +0.18(+2.04%) |
Feb 08, 2002 | 8.624 | 8.817 | 8.589 | 8.814 | 4,106,933 | +0.14(+1.58%) |
Feb 07, 2002 | 8.624 | 8.779 | 8.624 | 8.677 | 4,785,929 | +0.05(+0.57%) |
Feb 06, 2002 | 8.620 | 8.687 | 8.553 | 8.627 | 6,634,844 | +0.01(+0.12%) |
Feb 05, 2002 | 8.712 | 8.740 | 8.606 | 8.617 | 7,942,551 | -0.13(-1.45%) |
Feb 04, 2002 | 8.923 | 8.997 | 8.712 | 8.743 | 7,589,132 | -0.16(-1.82%) |
Feb 01, 2002 | 8.976 | 9.215 | 8.881 | 8.905 | 13,233,040 | -0.29(-3.14%) |
Jan 31, 2002 | 8.853 | 9.222 | 8.838 | 9.194 | 8,063,577 | +0.37(+4.23%) |
Jan 30, 2002 | 8.853 | 8.888 | 8.687 | 8.821 | 8,428,361 | +0.05(+0.56%) |
Jan 29, 2002 | 8.976 | 9.057 | 8.712 | 8.772 | 5,174,008 | -0.21(-2.39%) |
Jan 28, 2002 | 9.064 | 9.081 | 8.838 | 8.986 | 4,822,578 | +0.01(+0.12%) |
Jan 25, 2002 | 9.081 | 9.169 | 8.976 | 8.976 | 5,795,048 | -0.15(-1.62%) |
Jan 24, 2002 | 8.990 | 9.187 | 8.969 | 9.124 | 5,301,000 | +0.13(+1.49%) |
Jan 23, 2002 | 8.853 | 9.011 | 8.821 | 8.990 | 6,588,820 | +0.15(+1.75%) |
Jan 22, 2002 | 8.800 | 8.853 | 8.712 | 8.835 | 10,796,040 | +0.03(+0.36%) |
Jan 21, 2002 | 8.800 | 8.888 | 8.775 | 8.803 | 6,230,287 | +0.00(+0.00%) |
Jan 18, 2002 | 8.800 | 8.888 | 8.775 | 8.803 | 6,230,287 | -0.01(-0.16%) |
Jan 17, 2002 | 8.993 | 9.011 | 8.765 | 8.817 | 5,672,317 | -0.06(-0.63%) |
Jan 16, 2002 | 9.099 | 9.099 | 8.870 | 8.874 | 5,763,229 | -0.19(-2.10%) |
Jan 15, 2002 | 8.976 | 9.127 | 8.976 | 9.064 | 9,287,475 | +0.10(+1.10%) |
Jan 14, 2002 | 9.127 | 9.131 | 8.958 | 8.965 | 7,892,266 | -0.21(-2.34%) |
Jan 11, 2002 | 9.183 | 9.257 | 9.102 | 9.180 | 4,607,231 | -0.07(-0.80%) |
Jan 10, 2002 | 9.257 | 9.275 | 9.099 | 9.254 | 5,789,366 | +0.61(+7.04%) |