Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 10.73 | 10.78 | 10.71 | 10.71 | 58,557 | +0.00(+0.00%) |
Mar 28, 2002 | 10.73 | 10.78 | 10.71 | 10.71 | 58,557 | -0.09(-0.85%) |
Mar 27, 2002 | 10.67 | 10.96 | 10.67 | 10.80 | 73,719 | +0.16(+1.51%) |
Mar 26, 2002 | 10.56 | 10.70 | 10.56 | 10.64 | 89,273 | +0.11(+1.09%) |
Mar 25, 2002 | 10.44 | 10.60 | 10.25 | 10.53 | 101,429 | +0.09(+0.88%) |
Mar 22, 2002 | 10.33 | 10.67 | 10.31 | 10.44 | 43,525 | +0.03(+0.29%) |
Mar 21, 2002 | 10.27 | 10.40 | 10.21 | 10.40 | 94,763 | +0.13(+1.27%) |
Mar 20, 2002 | 10.15 | 10.33 | 10.15 | 10.27 | 60,648 | +0.12(+1.21%) |
Mar 19, 2002 | 10.01 | 10.27 | 9.946 | 10.15 | 37,905 | +0.14(+1.37%) |
Mar 18, 2002 | 9.823 | 10.01 | 9.816 | 10.01 | 39,473 | +0.11(+1.16%) |
Mar 15, 2002 | 9.678 | 9.938 | 9.640 | 9.900 | 81,169 | +0.22(+2.29%) |
Mar 14, 2002 | 9.487 | 9.701 | 9.410 | 9.678 | 29,409 | +0.19(+2.02%) |
Mar 13, 2002 | 9.563 | 9.563 | 9.181 | 9.487 | 40,519 | -0.08(-0.80%) |
Mar 12, 2002 | 9.372 | 9.670 | 9.296 | 9.563 | 62,086 | +0.15(+1.54%) |
Mar 11, 2002 | 9.862 | 9.877 | 9.143 | 9.418 | 89,142 | -0.42(-4.28%) |
Mar 08, 2002 | 9.831 | 9.900 | 9.732 | 9.839 | 48,492 | +0.01(+0.08%) |
Mar 07, 2002 | 9.900 | 9.900 | 9.808 | 9.831 | 49,799 | +0.01(+0.08%) |
Mar 06, 2002 | 9.800 | 9.923 | 9.716 | 9.823 | 26,141 | +0.02(+0.23%) |
Mar 05, 2002 | 9.755 | 10.02 | 9.755 | 9.800 | 181,684 | +0.05(+0.47%) |
Mar 04, 2002 | 9.793 | 9.931 | 9.602 | 9.755 | 68,752 | -0.04(-0.39%) |
Mar 01, 2002 | 9.793 | 9.938 | 9.732 | 9.793 | 105,350 | -0.08(-0.78%) |
Feb 28, 2002 | 9.571 | 9.869 | 9.540 | 9.869 | 60,648 | +0.26(+2.71%) |
Feb 27, 2002 | 9.563 | 9.640 | 9.540 | 9.609 | 93,325 | +0.05(+0.48%) |
Feb 26, 2002 | 9.257 | 9.716 | 9.257 | 9.563 | 72,543 | +0.32(+3.48%) |
Feb 25, 2002 | 9.372 | 9.372 | 9.143 | 9.242 | 23,527 | -0.14(-1.47%) |
Feb 22, 2002 | 9.296 | 9.900 | 9.296 | 9.380 | 118,552 | +0.08(+0.82%) |
Feb 21, 2002 | 8.339 | 9.372 | 8.339 | 9.303 | 158,810 | +0.91(+10.85%) |
Feb 20, 2002 | 8.339 | 8.416 | 8.339 | 8.393 | 46,532 | -0.02(-0.18%) |
Feb 19, 2002 | 8.408 | 8.416 | 8.301 | 8.408 | 3,280,774 | -0.01(-0.09%) |
Feb 18, 2002 | 8.309 | 8.416 | 8.309 | 8.416 | 69,667 | +0.00(+0.00%) |
Feb 15, 2002 | 8.309 | 8.416 | 8.309 | 8.416 | 69,667 | +0.08(+1.01%) |
Feb 14, 2002 | 8.377 | 8.408 | 8.263 | 8.332 | 56,988 | -0.08(-1.00%) |
Feb 13, 2002 | 8.416 | 8.416 | 8.339 | 8.416 | 79,209 | +0.02(+0.18%) |
Feb 12, 2002 | 8.110 | 8.408 | 7.995 | 8.400 | 18,299 | +0.29(+3.58%) |
Feb 11, 2002 | 8.263 | 8.263 | 7.765 | 8.110 | 32,677 | -0.15(-1.85%) |
Feb 08, 2002 | 8.416 | 8.416 | 8.071 | 8.263 | 49,538 | -0.15(-1.82%) |
Feb 07, 2002 | 8.339 | 8.530 | 8.224 | 8.416 | 179,985 | +0.04(+0.46%) |
Feb 06, 2002 | 8.071 | 8.377 | 7.995 | 8.377 | 107,572 | +0.36(+4.48%) |
Feb 05, 2002 | 8.224 | 8.224 | 7.880 | 8.018 | 73,196 | +0.18(+2.24%) |
Feb 04, 2002 | 7.651 | 8.033 | 7.589 | 7.842 | 125,479 | +0.11(+1.49%) |
Feb 01, 2002 | 7.574 | 7.727 | 7.452 | 7.727 | 115,938 | +0.15(+2.02%) |
Jan 31, 2002 | 7.589 | 7.666 | 7.513 | 7.574 | 270,957 | -0.05(-0.70%) |
Jan 30, 2002 | 7.620 | 7.651 | 7.620 | 7.628 | 20,521 | +0.01(+0.10%) |
Jan 29, 2002 | 7.765 | 7.765 | 7.612 | 7.620 | 88,097 | -0.12(-1.58%) |
Jan 28, 2002 | 7.612 | 7.918 | 7.612 | 7.742 | 77,117 | +0.13(+1.71%) |
Jan 25, 2002 | 7.230 | 7.612 | 7.230 | 7.612 | 97,900 | +0.38(+5.29%) |
Jan 24, 2002 | 7.077 | 7.268 | 6.962 | 7.230 | 202,989 | +0.15(+2.16%) |
Jan 23, 2002 | 6.962 | 7.077 | 6.939 | 7.077 | 41,173 | +0.07(+0.98%) |
Jan 22, 2002 | 7.039 | 7.077 | 7.008 | 7.008 | 17,253 | -0.08(-1.19%) |
Jan 21, 2002 | 7.054 | 7.383 | 7.054 | 7.092 | 44,440 | +0.00(+0.00%) |
Jan 18, 2002 | 7.054 | 7.383 | 7.054 | 7.092 | 44,310 | +0.08(+1.20%) |
Jan 17, 2002 | 6.809 | 7.077 | 6.771 | 7.008 | 61,302 | +0.24(+3.50%) |
Jan 16, 2002 | 6.886 | 6.886 | 6.733 | 6.771 | 84,568 | -0.08(-1.12%) |
Jan 15, 2002 | 6.886 | 6.916 | 6.809 | 6.847 | 66,530 | -0.05(-0.78%) |
Jan 14, 2002 | 7.039 | 7.039 | 6.878 | 6.901 | 133,322 | -0.10(-1.42%) |
Jan 11, 2002 | 6.947 | 7.092 | 6.886 | 7.000 | 46,532 | +0.04(+0.55%) |