Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.925 | 9.056 | 8.888 | 9.053 | 343,197 | +0.00(+0.00%) |
Mar 28, 2002 | 8.925 | 9.056 | 8.888 | 9.053 | 342,397 | +0.04(+0.42%) |
Mar 27, 2002 | 8.816 | 9.030 | 8.775 | 9.015 | 611,728 | +0.16(+1.78%) |
Mar 26, 2002 | 9.263 | 9.263 | 8.820 | 8.858 | 662,128 | -0.30(-3.28%) |
Mar 25, 2002 | 9.446 | 9.525 | 9.146 | 9.158 | 533,329 | -0.17(-1.77%) |
Mar 22, 2002 | 9.409 | 9.634 | 9.319 | 9.323 | 449,863 | -0.09(-0.96%) |
Mar 21, 2002 | 9.338 | 9.439 | 9.191 | 9.413 | 535,996 | +0.06(+0.68%) |
Mar 20, 2002 | 9.154 | 9.469 | 9.038 | 9.349 | 893,860 | -0.49(-5.03%) |
Mar 19, 2002 | 10.42 | 10.43 | 9.825 | 9.844 | 374,663 | -0.58(-5.58%) |
Mar 18, 2002 | 10.31 | 10.43 | 10.05 | 10.43 | 296,264 | +0.15(+1.46%) |
Mar 15, 2002 | 10.02 | 10.34 | 9.941 | 10.28 | 369,863 | +0.03(+0.29%) |
Mar 14, 2002 | 10.10 | 10.32 | 10.00 | 10.25 | 334,397 | +0.12(+1.19%) |
Mar 13, 2002 | 10.05 | 10.22 | 9.863 | 10.13 | 265,864 | -0.02(-0.15%) |
Mar 12, 2002 | 10.35 | 10.40 | 10.06 | 10.14 | 365,597 | -0.40(-3.84%) |
Mar 11, 2002 | 10.59 | 10.59 | 10.37 | 10.55 | 264,531 | -0.06(-0.60%) |
Mar 08, 2002 | 10.31 | 10.66 | 10.31 | 10.61 | 274,664 | +0.40(+3.93%) |
Mar 07, 2002 | 10.58 | 10.69 | 10.13 | 10.21 | 399,463 | -0.36(-3.37%) |
Mar 06, 2002 | 10.18 | 10.57 | 9.863 | 10.56 | 642,928 | +0.42(+4.10%) |
Mar 05, 2002 | 9.563 | 10.24 | 9.431 | 10.15 | 513,329 | +0.36(+3.64%) |
Mar 04, 2002 | 9.510 | 9.859 | 8.978 | 9.791 | 427,730 | +0.27(+2.80%) |
Mar 01, 2002 | 9.188 | 9.525 | 9.015 | 9.525 | 326,397 | +0.49(+5.39%) |
Feb 28, 2002 | 9.281 | 9.281 | 8.775 | 9.038 | 832,260 | -0.04(-0.50%) |
Feb 27, 2002 | 9.476 | 9.634 | 9.049 | 9.083 | 907,460 | -0.34(-3.62%) |
Feb 26, 2002 | 9.105 | 9.473 | 9.101 | 9.424 | 529,062 | +0.13(+1.41%) |
Feb 25, 2002 | 9.300 | 9.442 | 9.188 | 9.293 | 482,129 | +0.03(+0.32%) |
Feb 22, 2002 | 9.154 | 9.450 | 9.026 | 9.263 | 404,797 | +0.11(+1.19%) |
Feb 21, 2002 | 9.285 | 9.383 | 9.128 | 9.154 | 424,263 | -0.13(-1.41%) |
Feb 20, 2002 | 9.154 | 9.499 | 9.098 | 9.285 | 454,930 | +0.12(+1.27%) |
Feb 19, 2002 | 9.383 | 9.424 | 9.154 | 9.169 | 650,128 | -0.23(-2.43%) |
Feb 18, 2002 | 9.690 | 9.690 | 9.386 | 9.398 | 546,662 | +0.00(+0.00%) |
Feb 15, 2002 | 9.690 | 9.690 | 9.386 | 9.398 | 545,596 | -0.34(-3.50%) |
Feb 14, 2002 | 9.718 | 9.788 | 9.641 | 9.739 | 404,263 | +0.02(+0.23%) |
Feb 13, 2002 | 9.600 | 9.821 | 9.525 | 9.716 | 131,999 | +0.10(+1.05%) |
Feb 12, 2002 | 9.653 | 9.694 | 9.349 | 9.615 | 408,263 | -0.09(-0.97%) |
Feb 11, 2002 | 9.581 | 9.713 | 9.461 | 9.709 | 554,662 | +0.04(+0.47%) |
Feb 08, 2002 | 9.278 | 9.690 | 9.278 | 9.664 | 406,397 | +0.37(+4.00%) |
Feb 07, 2002 | 9.593 | 9.668 | 9.281 | 9.293 | 268,264 | -0.24(-2.48%) |
Feb 06, 2002 | 9.750 | 9.799 | 9.476 | 9.529 | 386,663 | -0.22(-2.27%) |
Feb 05, 2002 | 9.563 | 9.848 | 9.375 | 9.750 | 346,930 | +0.09(+0.97%) |
Feb 04, 2002 | 9.938 | 10.05 | 9.623 | 9.656 | 432,263 | -0.39(-3.85%) |
Feb 01, 2002 | 10.09 | 10.14 | 9.900 | 10.04 | 772,527 | -0.04(-0.37%) |
Jan 31, 2002 | 10.15 | 10.26 | 9.904 | 10.08 | 869,327 | -0.07(-0.74%) |
Jan 30, 2002 | 10.08 | 10.17 | 9.773 | 10.16 | 383,463 | +0.08(+0.78%) |
Jan 29, 2002 | 10.31 | 10.41 | 9.874 | 10.08 | 347,464 | -0.20(-1.93%) |
Jan 28, 2002 | 10.13 | 10.33 | 10.13 | 10.28 | 201,331 | +0.01(+0.07%) |
Jan 25, 2002 | 10.09 | 10.28 | 10.03 | 10.27 | 190,131 | +0.14(+1.41%) |
Jan 24, 2002 | 10.15 | 10.39 | 10.03 | 10.13 | 333,330 | -0.12(-1.21%) |
Jan 23, 2002 | 10.09 | 10.31 | 10.00 | 10.25 | 281,331 | +0.15(+1.49%) |
Jan 22, 2002 | 10.30 | 10.42 | 10.04 | 10.10 | 352,797 | -0.32(-3.09%) |
Jan 21, 2002 | 10.39 | 10.56 | 10.22 | 10.42 | 496,529 | +0.00(+0.00%) |
Jan 18, 2002 | 10.39 | 10.56 | 10.22 | 10.42 | 491,463 | -0.07(-0.64%) |
Jan 17, 2002 | 10.41 | 10.59 | 10.23 | 10.49 | 403,730 | +0.11(+1.08%) |
Jan 16, 2002 | 10.50 | 10.58 | 10.35 | 10.38 | 501,863 | -0.31(-2.91%) |
Jan 15, 2002 | 10.38 | 10.69 | 10.38 | 10.69 | 532,529 | +0.25(+2.44%) |
Jan 14, 2002 | 10.83 | 11.12 | 10.22 | 10.43 | 822,394 | -0.37(-3.40%) |
Jan 11, 2002 | 10.71 | 11.15 | 10.60 | 10.80 | 793,860 | +0.03(+0.31%) |