Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 10.62 | 10.66 | 10.48 | 10.63 | 189,636 | +0.00(+0.00%) |
Mar 28, 2002 | 10.62 | 10.66 | 10.48 | 10.63 | 189,636 | +0.02(+0.23%) |
Mar 27, 2002 | 10.65 | 10.68 | 10.45 | 10.61 | 75,854 | -0.01(-0.08%) |
Mar 26, 2002 | 10.60 | 10.70 | 10.45 | 10.62 | 82,072 | +0.02(+0.15%) |
Mar 25, 2002 | 10.33 | 10.76 | 10.31 | 10.60 | 298,693 | +0.35(+3.37%) |
Mar 22, 2002 | 10.21 | 10.33 | 10.18 | 10.25 | 116,642 | -0.03(-0.31%) |
Mar 21, 2002 | 9.875 | 10.29 | 9.859 | 10.29 | 152,579 | +0.41(+4.15%) |
Mar 20, 2002 | 10.09 | 10.09 | 9.811 | 9.875 | 96,123 | -0.23(-2.31%) |
Mar 19, 2002 | 10.21 | 10.21 | 10.08 | 10.11 | 62,548 | -0.12(-1.18%) |
Mar 18, 2002 | 10.17 | 10.25 | 10.16 | 10.23 | 62,051 | +0.03(+0.31%) |
Mar 15, 2002 | 10.05 | 10.20 | 10.05 | 10.20 | 133,926 | +0.08(+0.79%) |
Mar 14, 2002 | 10.29 | 10.29 | 10.08 | 10.12 | 68,020 | -0.14(-1.33%) |
Mar 13, 2002 | 10.17 | 10.29 | 10.16 | 10.25 | 80,579 | +0.12(+1.19%) |
Mar 12, 2002 | 10.25 | 10.25 | 10.13 | 10.13 | 85,554 | -0.08(-0.79%) |
Mar 11, 2002 | 10.05 | 10.26 | 10.05 | 10.21 | 132,559 | +0.08(+0.79%) |
Mar 08, 2002 | 9.972 | 10.14 | 9.972 | 10.13 | 159,294 | +0.16(+1.61%) |
Mar 07, 2002 | 9.690 | 10.01 | 9.610 | 9.972 | 258,527 | +0.24(+2.48%) |
Mar 06, 2002 | 9.570 | 9.730 | 9.562 | 9.730 | 273,698 | +0.13(+1.34%) |
Mar 05, 2002 | 9.288 | 9.650 | 9.288 | 9.602 | 186,776 | +0.36(+3.92%) |
Mar 04, 2002 | 9.248 | 9.272 | 9.184 | 9.240 | 130,818 | -0.01(-0.09%) |
Mar 01, 2002 | 9.168 | 9.248 | 9.007 | 9.248 | 76,725 | +0.08(+0.88%) |
Feb 28, 2002 | 9.095 | 9.192 | 8.862 | 9.168 | 162,279 | +0.07(+0.80%) |
Feb 27, 2002 | 9.087 | 9.127 | 9.071 | 9.095 | 90,030 | +0.00(+0.00%) |
Feb 26, 2002 | 9.143 | 9.168 | 8.975 | 9.095 | 203,937 | -0.09(-0.96%) |
Feb 25, 2002 | 9.103 | 9.184 | 8.991 | 9.184 | 228,061 | +0.02(+0.18%) |
Feb 22, 2002 | 8.701 | 9.184 | 8.645 | 9.168 | 61,802 | +0.47(+5.36%) |
Feb 21, 2002 | 9.047 | 9.127 | 8.685 | 8.701 | 121,616 | -0.35(-3.82%) |
Feb 20, 2002 | 8.749 | 9.047 | 8.749 | 9.047 | 171,232 | +0.28(+3.21%) |
Feb 19, 2002 | 8.725 | 8.790 | 8.701 | 8.765 | 111,046 | +0.04(+0.46%) |
Feb 18, 2002 | 8.524 | 8.790 | 8.500 | 8.725 | 126,838 | +0.00(+0.00%) |
Feb 15, 2002 | 8.524 | 8.790 | 8.500 | 8.725 | 126,838 | +0.14(+1.59%) |
Feb 14, 2002 | 8.484 | 8.589 | 8.460 | 8.589 | 149,719 | +0.06(+0.75%) |
Feb 13, 2002 | 8.203 | 8.524 | 8.203 | 8.524 | 153,450 | +0.24(+2.91%) |
Feb 12, 2002 | 8.203 | 8.363 | 8.162 | 8.283 | 87,916 | +0.06(+0.78%) |
Feb 11, 2002 | 8.122 | 8.243 | 8.122 | 8.219 | 97,118 | +0.06(+0.69%) |
Feb 08, 2002 | 8.042 | 8.162 | 8.042 | 8.162 | 85,056 | +0.09(+1.10%) |
Feb 07, 2002 | 8.042 | 8.203 | 7.985 | 8.074 | 104,579 | +0.07(+0.90%) |
Feb 06, 2002 | 8.114 | 8.122 | 8.001 | 8.001 | 33,077 | -0.11(-1.39%) |
Feb 05, 2002 | 8.001 | 8.114 | 7.961 | 8.114 | 34,072 | +0.11(+1.41%) |
Feb 04, 2002 | 8.001 | 8.122 | 7.921 | 8.001 | 52,600 | -0.04(-0.50%) |
Feb 01, 2002 | 8.162 | 8.170 | 8.042 | 8.042 | 79,460 | -0.16(-1.96%) |
Jan 31, 2002 | 8.194 | 8.203 | 8.074 | 8.203 | 40,663 | +0.03(+0.39%) |
Jan 30, 2002 | 8.138 | 8.203 | 8.090 | 8.170 | 42,030 | +0.03(+0.40%) |
Jan 29, 2002 | 8.203 | 8.203 | 8.090 | 8.138 | 63,419 | -0.02(-0.30%) |
Jan 28, 2002 | 8.162 | 8.186 | 8.082 | 8.162 | 87,294 | +0.04(+0.49%) |
Jan 25, 2002 | 8.098 | 8.194 | 8.082 | 8.122 | 49,989 | +0.02(+0.20%) |
Jan 24, 2002 | 8.138 | 8.170 | 8.090 | 8.106 | 158,175 | -0.03(-0.40%) |
Jan 23, 2002 | 7.857 | 8.178 | 7.800 | 8.138 | 100,724 | +0.28(+3.58%) |
Jan 22, 2002 | 8.001 | 8.001 | 7.857 | 7.857 | 73,243 | -0.18(-2.30%) |
Jan 21, 2002 | 8.090 | 8.162 | 8.001 | 8.042 | 186,527 | +0.00(+0.00%) |
Jan 18, 2002 | 8.090 | 8.162 | 8.001 | 8.042 | 183,170 | -0.12(-1.48%) |
Jan 17, 2002 | 8.074 | 8.162 | 7.985 | 8.162 | 131,066 | +0.09(+1.10%) |
Jan 16, 2002 | 8.122 | 8.122 | 8.034 | 8.074 | 64,538 | -0.02(-0.30%) |
Jan 15, 2002 | 7.961 | 8.162 | 7.937 | 8.098 | 91,647 | +0.06(+0.80%) |
Jan 14, 2002 | 8.058 | 8.122 | 7.961 | 8.034 | 66,403 | -0.02(-0.30%) |
Jan 11, 2002 | 8.098 | 8.162 | 8.058 | 8.058 | 50,611 | -0.03(-0.40%) |