Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.447 | 9.683 | 9.445 | 9.569 | 5,873,642 | +0.00(+0.00%) |
Mar 28, 2002 | 9.447 | 9.683 | 9.445 | 9.569 | 5,873,205 | +0.16(+1.73%) |
Mar 27, 2002 | 9.425 | 9.482 | 9.269 | 9.406 | 6,440,634 | -0.04(-0.41%) |
Mar 26, 2002 | 9.276 | 9.626 | 9.242 | 9.445 | 8,766,747 | +0.11(+1.18%) |
Mar 25, 2002 | 9.706 | 9.845 | 9.299 | 9.335 | 6,571,781 | -0.39(-3.98%) |
Mar 22, 2002 | 9.825 | 9.953 | 9.548 | 9.722 | 6,411,782 | +0.01(+0.07%) |
Mar 21, 2002 | 9.500 | 9.740 | 9.463 | 9.715 | 10,904,445 | +0.20(+2.14%) |
Mar 20, 2002 | 9.710 | 9.791 | 9.495 | 9.511 | 5,999,106 | -0.35(-3.57%) |
Mar 19, 2002 | 9.791 | 9.974 | 9.770 | 9.864 | 4,910,585 | +0.10(+1.03%) |
Mar 18, 2002 | 9.759 | 10.04 | 9.722 | 9.763 | 6,298,995 | +0.09(+0.97%) |
Mar 15, 2002 | 9.450 | 9.813 | 9.342 | 9.669 | 10,997,997 | +0.26(+2.77%) |
Mar 14, 2002 | 9.411 | 9.731 | 9.395 | 9.409 | 9,642,373 | +0.02(+0.24%) |
Mar 13, 2002 | 9.333 | 9.667 | 9.177 | 9.386 | 17,512,510 | +0.14(+1.48%) |
Mar 12, 2002 | 9.393 | 9.443 | 9.070 | 9.248 | 9,464,887 | -0.34(-3.58%) |
Mar 11, 2002 | 9.745 | 9.784 | 9.454 | 9.592 | 9,033,850 | -0.30(-2.98%) |
Mar 08, 2002 | 9.601 | 10.00 | 9.589 | 9.887 | 11,345,537 | +0.43(+4.50%) |
Mar 07, 2002 | 9.470 | 9.710 | 9.283 | 9.461 | 10,387,288 | +0.15(+1.65%) |
Mar 06, 2002 | 9.196 | 9.340 | 9.008 | 9.308 | 7,484,565 | +0.02(+0.20%) |
Mar 05, 2002 | 9.095 | 9.482 | 9.081 | 9.290 | 9,935,705 | +0.16(+1.70%) |
Mar 04, 2002 | 8.530 | 9.150 | 8.464 | 9.134 | 10,868,161 | +0.59(+6.88%) |
Mar 01, 2002 | 8.013 | 8.548 | 7.983 | 8.546 | 11,314,061 | +0.73(+9.30%) |
Feb 28, 2002 | 7.874 | 8.029 | 7.750 | 7.819 | 8,384,672 | -0.06(-0.81%) |
Feb 27, 2002 | 7.846 | 8.189 | 7.842 | 7.883 | 12,397,336 | +0.17(+2.26%) |
Feb 26, 2002 | 8.153 | 8.262 | 7.675 | 7.709 | 18,565,622 | -0.40(-4.88%) |
Feb 25, 2002 | 7.679 | 8.155 | 7.677 | 8.105 | 14,938,093 | +0.44(+5.76%) |
Feb 22, 2002 | 7.778 | 7.780 | 7.549 | 7.663 | 18,187,482 | +0.03(+0.33%) |
Feb 21, 2002 | 8.269 | 8.272 | 7.583 | 7.638 | 14,312,959 | -0.66(-7.97%) |
Feb 20, 2002 | 8.283 | 8.436 | 7.949 | 8.299 | 9,958,874 | +0.06(+0.78%) |
Feb 19, 2002 | 8.400 | 8.580 | 8.189 | 8.235 | 11,610,891 | -0.27(-3.15%) |
Feb 18, 2002 | 8.958 | 9.004 | 8.496 | 8.503 | 8,578,333 | +0.00(+0.00%) |
Feb 15, 2002 | 8.958 | 9.004 | 8.496 | 8.503 | 8,567,841 | -0.26(-2.95%) |
Feb 14, 2002 | 8.720 | 8.967 | 8.628 | 8.761 | 8,932,430 | +0.06(+0.66%) |
Feb 13, 2002 | 8.544 | 8.775 | 8.468 | 8.704 | 6,529,377 | +0.28(+3.28%) |
Feb 12, 2002 | 8.404 | 8.624 | 8.246 | 8.427 | 4,517,581 | -0.00(-0.05%) |
Feb 11, 2002 | 8.322 | 8.464 | 8.258 | 8.432 | 6,819,650 | +0.08(+0.99%) |
Feb 08, 2002 | 8.098 | 8.370 | 7.983 | 8.349 | 4,935,940 | +0.29(+3.63%) |
Feb 07, 2002 | 8.258 | 8.418 | 8.054 | 8.057 | 11,598,650 | -0.27(-3.29%) |
Feb 06, 2002 | 8.560 | 8.592 | 8.201 | 8.331 | 5,666,866 | -0.07(-0.79%) |
Feb 05, 2002 | 8.258 | 8.622 | 8.150 | 8.397 | 9,078,440 | +0.12(+1.41%) |
Feb 04, 2002 | 8.507 | 8.628 | 8.249 | 8.281 | 10,835,374 | -0.23(-2.69%) |
Feb 01, 2002 | 8.661 | 8.681 | 8.345 | 8.510 | 6,846,753 | -0.11(-1.30%) |
Jan 31, 2002 | 8.656 | 8.720 | 8.388 | 8.622 | 5,506,430 | +0.01(+0.11%) |
Jan 30, 2002 | 8.452 | 8.612 | 8.089 | 8.612 | 10,060,295 | +0.27(+3.18%) |
Jan 29, 2002 | 8.745 | 8.761 | 8.176 | 8.347 | 13,056,569 | -0.34(-3.95%) |
Jan 28, 2002 | 8.635 | 8.844 | 8.606 | 8.690 | 9,104,670 | +0.11(+1.23%) |
Jan 25, 2002 | 8.352 | 8.709 | 8.315 | 8.585 | 6,650,033 | +0.05(+0.64%) |
Jan 24, 2002 | 8.555 | 8.773 | 8.432 | 8.530 | 7,818,990 | -0.01(-0.11%) |
Jan 23, 2002 | 8.441 | 8.544 | 8.125 | 8.539 | 14,851,973 | +0.21(+2.55%) |
Jan 22, 2002 | 8.878 | 8.919 | 8.311 | 8.327 | 10,838,434 | -0.46(-5.21%) |
Jan 21, 2002 | 8.807 | 9.013 | 8.688 | 8.784 | 8,904,452 | +0.00(+0.00%) |
Jan 18, 2002 | 8.807 | 9.013 | 8.688 | 8.784 | 8,854,616 | -0.18(-1.97%) |
Jan 17, 2002 | 8.725 | 8.962 | 8.622 | 8.960 | 10,164,775 | +0.39(+4.54%) |
Jan 16, 2002 | 8.738 | 8.800 | 8.429 | 8.571 | 11,751,655 | -0.27(-3.08%) |
Jan 15, 2002 | 8.928 | 9.059 | 8.628 | 8.844 | 8,106,640 | -0.02(-0.18%) |
Jan 14, 2002 | 9.010 | 9.091 | 8.743 | 8.860 | 9,882,372 | -0.15(-1.70%) |
Jan 11, 2002 | 9.422 | 9.447 | 8.951 | 9.013 | 8,304,235 | -0.36(-3.88%) |
Jan 10, 2002 | 9.525 | 9.553 | 9.237 | 9.376 | 5,732,003 | +0.51(+5.81%) |