Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 10.41 | 10.60 | 10.41 | 10.59 | 1,332,945 | +0.00(+0.00%) |
Mar 28, 2002 | 10.41 | 10.60 | 10.41 | 10.59 | 1,332,945 | +0.16(+1.58%) |
Mar 27, 2002 | 10.28 | 10.47 | 10.27 | 10.42 | 1,387,221 | +0.11(+1.05%) |
Mar 26, 2002 | 10.29 | 10.39 | 10.22 | 10.31 | 1,560,584 | +0.03(+0.26%) |
Mar 25, 2002 | 10.28 | 10.38 | 10.26 | 10.29 | 1,469,273 | -0.04(-0.40%) |
Mar 22, 2002 | 10.33 | 10.36 | 10.28 | 10.33 | 2,940,781 | -0.05(-0.49%) |
Mar 21, 2002 | 10.27 | 10.44 | 10.25 | 10.38 | 2,255,951 | +0.06(+0.61%) |
Mar 20, 2002 | 10.10 | 10.39 | 10.09 | 10.32 | 4,072,907 | +0.22(+2.17%) |
Mar 19, 2002 | 10.06 | 10.15 | 10.04 | 10.10 | 2,362,267 | +0.04(+0.43%) |
Mar 18, 2002 | 10.04 | 10.05 | 9.992 | 10.05 | 1,592,511 | +0.03(+0.30%) |
Mar 15, 2002 | 10.04 | 10.06 | 9.997 | 10.02 | 1,937,640 | -0.01(-0.14%) |
Mar 14, 2002 | 10.01 | 10.10 | 9.950 | 10.04 | 1,756,615 | -0.03(-0.26%) |
Mar 13, 2002 | 10.13 | 10.13 | 9.981 | 10.06 | 2,238,710 | -0.07(-0.69%) |
Mar 12, 2002 | 10.08 | 10.13 | 10.05 | 10.13 | 1,313,151 | +0.03(+0.31%) |
Mar 11, 2002 | 10.06 | 10.13 | 10.04 | 10.10 | 1,442,454 | +0.02(+0.18%) |
Mar 08, 2002 | 10.13 | 10.27 | 10.07 | 10.08 | 2,413,350 | +0.03(+0.34%) |
Mar 07, 2002 | 10.14 | 10.14 | 9.898 | 10.05 | 1,930,297 | -0.09(-0.89%) |
Mar 06, 2002 | 10.12 | 10.23 | 10.05 | 10.14 | 2,341,515 | +0.07(+0.68%) |
Mar 05, 2002 | 9.950 | 10.24 | 9.920 | 10.07 | 2,774,443 | +0.12(+1.21%) |
Mar 04, 2002 | 9.917 | 10.26 | 9.814 | 9.950 | 4,119,840 | +0.08(+0.85%) |
Mar 01, 2002 | 9.553 | 9.866 | 9.475 | 9.866 | 8,115,804 | +0.50(+5.35%) |
Feb 28, 2002 | 9.866 | 10.15 | 9.162 | 9.365 | 16,565,883 | -0.44(-4.45%) |
Feb 27, 2002 | 9.814 | 9.968 | 9.710 | 9.802 | 1,993,193 | +0.01(+0.11%) |
Feb 26, 2002 | 9.673 | 9.882 | 9.668 | 9.791 | 2,393,875 | +0.13(+1.38%) |
Feb 25, 2002 | 9.574 | 9.699 | 9.574 | 9.657 | 1,666,262 | +0.02(+0.22%) |
Feb 22, 2002 | 9.699 | 9.709 | 9.595 | 9.637 | 1,427,449 | -0.08(-0.81%) |
Feb 21, 2002 | 9.668 | 9.814 | 9.668 | 9.715 | 1,651,895 | -0.07(-0.67%) |
Feb 20, 2002 | 9.621 | 9.789 | 9.472 | 9.781 | 1,596,980 | +0.16(+1.66%) |
Feb 19, 2002 | 9.783 | 9.887 | 9.595 | 9.621 | 1,824,619 | -0.16(-1.64%) |
Feb 18, 2002 | 9.878 | 9.919 | 9.694 | 9.782 | 1,644,232 | +0.00(+0.00%) |
Feb 15, 2002 | 9.878 | 9.919 | 9.694 | 9.782 | 1,644,232 | -0.10(-0.97%) |
Feb 14, 2002 | 9.830 | 9.919 | 9.757 | 9.878 | 1,534,723 | +0.05(+0.49%) |
Feb 13, 2002 | 9.605 | 9.929 | 9.566 | 9.830 | 2,544,889 | +0.31(+3.23%) |
Feb 12, 2002 | 9.611 | 9.732 | 9.475 | 9.522 | 1,422,021 | -0.03(-0.33%) |
Feb 11, 2002 | 9.370 | 9.631 | 9.370 | 9.553 | 1,811,529 | +0.06(+0.60%) |
Feb 08, 2002 | 9.490 | 9.647 | 9.292 | 9.496 | 3,528,235 | +0.13(+1.42%) |
Feb 07, 2002 | 9.352 | 9.412 | 9.292 | 9.363 | 1,948,176 | +0.01(+0.12%) |
Feb 06, 2002 | 9.364 | 9.407 | 9.322 | 9.352 | 1,637,847 | -0.01(-0.06%) |
Feb 05, 2002 | 9.412 | 9.543 | 9.344 | 9.357 | 1,786,626 | -0.05(-0.55%) |
Feb 04, 2002 | 9.715 | 9.716 | 9.401 | 9.409 | 1,569,843 | -0.32(-3.25%) |
Feb 01, 2002 | 9.527 | 9.725 | 9.511 | 9.725 | 2,400,579 | +0.12(+1.25%) |
Jan 31, 2002 | 9.292 | 9.605 | 9.288 | 9.605 | 2,215,084 | +0.31(+3.31%) |
Jan 30, 2002 | 9.256 | 9.343 | 9.187 | 9.297 | 3,147,667 | -0.04(-0.42%) |
Jan 29, 2002 | 9.443 | 9.537 | 9.250 | 9.337 | 63,853 | -0.15(-1.56%) |
Jan 28, 2002 | 9.558 | 9.568 | 9.323 | 9.485 | 3,259,092 | -0.27(-2.73%) |
Jan 25, 2002 | 9.720 | 9.791 | 9.637 | 9.751 | 1,955,838 | +0.03(+0.32%) |
Jan 24, 2002 | 9.543 | 9.720 | 9.522 | 9.720 | 1,897,731 | +0.16(+1.64%) |
Jan 23, 2002 | 9.590 | 9.605 | 9.500 | 9.564 | 3,026,026 | -0.02(-0.17%) |
Jan 22, 2002 | 9.709 | 9.709 | 9.527 | 9.580 | 1,521,314 | -0.14(-1.47%) |
Jan 21, 2002 | 9.725 | 9.809 | 9.637 | 9.723 | 8,524,468 | +0.00(+0.00%) |
Jan 18, 2002 | 9.725 | 9.809 | 9.637 | 9.723 | 1,872,190 | -0.04(-0.43%) |
Jan 17, 2002 | 9.772 | 9.814 | 9.673 | 9.765 | 1,333,903 | -0.05(-0.50%) |
Jan 16, 2002 | 9.835 | 9.921 | 9.763 | 9.814 | 1,505,989 | -0.04(-0.42%) |
Jan 15, 2002 | 9.767 | 9.866 | 9.668 | 9.856 | 1,711,917 | +0.10(+0.97%) |
Jan 14, 2002 | 9.731 | 9.874 | 9.689 | 9.761 | 1,602,408 | +0.03(+0.31%) |
Jan 11, 2002 | 9.616 | 9.793 | 9.537 | 9.731 | 1,626,992 | +0.07(+0.76%) |