Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.193 | 9.277 | 8.938 | 9.074 | 2,041,370 | +0.00(+0.00%) |
Mar 28, 2002 | 9.193 | 9.277 | 8.938 | 9.074 | 2,017,456 | -0.12(-1.30%) |
Mar 27, 2002 | 9.408 | 9.408 | 9.055 | 9.193 | 3,223,003 | -0.09(-0.97%) |
Mar 26, 2002 | 8.792 | 9.302 | 8.792 | 9.283 | 2,733,227 | +0.54(+6.22%) |
Mar 25, 2002 | 9.304 | 9.346 | 8.733 | 8.739 | 4,087,524 | -0.31(-3.37%) |
Mar 22, 2002 | 8.593 | 9.124 | 8.436 | 9.045 | 3,984,451 | +0.58(+6.81%) |
Mar 21, 2002 | 8.666 | 8.875 | 8.219 | 8.468 | 5,565,701 | -0.20(-2.29%) |
Mar 20, 2002 | 9.022 | 9.074 | 8.618 | 8.666 | 2,531,385 | -0.21(-2.38%) |
Mar 19, 2002 | 8.750 | 9.043 | 8.530 | 8.877 | 2,132,486 | +0.15(+1.70%) |
Mar 18, 2002 | 8.948 | 9.032 | 8.603 | 8.729 | 1,604,685 | -0.21(-2.32%) |
Mar 15, 2002 | 9.022 | 9.024 | 8.781 | 8.936 | 1,871,575 | -0.10(-1.06%) |
Mar 14, 2002 | 9.304 | 9.335 | 9.030 | 9.032 | 1,392,800 | -0.27(-2.92%) |
Mar 13, 2002 | 9.419 | 9.615 | 9.304 | 9.304 | 1,149,347 | -0.16(-1.70%) |
Mar 12, 2002 | 9.210 | 9.571 | 9.120 | 9.465 | 1,014,228 | +0.11(+1.18%) |
Mar 11, 2002 | 9.195 | 9.459 | 8.990 | 9.354 | 1,726,412 | +0.16(+1.73%) |
Mar 08, 2002 | 9.461 | 9.513 | 9.053 | 9.195 | 1,852,921 | -0.10(-1.12%) |
Mar 07, 2002 | 9.509 | 9.607 | 9.199 | 9.300 | 1,456,892 | -0.15(-1.61%) |
Mar 06, 2002 | 9.189 | 9.586 | 9.080 | 9.452 | 1,954,559 | +0.28(+3.10%) |
Mar 05, 2002 | 9.239 | 9.513 | 9.095 | 9.168 | 2,134,160 | -0.28(-2.97%) |
Mar 04, 2002 | 9.450 | 9.768 | 9.275 | 9.448 | 2,392,201 | +0.13(+1.41%) |
Mar 01, 2002 | 9.074 | 9.346 | 8.980 | 9.316 | 1,362,428 | +0.19(+2.08%) |
Feb 28, 2002 | 9.032 | 9.270 | 8.969 | 9.126 | 1,435,607 | +0.15(+1.63%) |
Feb 27, 2002 | 8.948 | 9.283 | 8.714 | 8.980 | 1,679,300 | +0.03(+0.35%) |
Feb 26, 2002 | 9.001 | 9.199 | 8.928 | 8.948 | 1,414,562 | +0.20(+2.29%) |
Feb 25, 2002 | 8.415 | 8.798 | 8.384 | 8.748 | 1,353,580 | +0.37(+4.44%) |
Feb 22, 2002 | 8.468 | 8.470 | 8.229 | 8.376 | 1,209,134 | -0.13(-1.57%) |
Feb 21, 2002 | 8.353 | 8.670 | 8.242 | 8.509 | 965,442 | +0.10(+1.24%) |
Feb 20, 2002 | 8.516 | 8.562 | 8.129 | 8.405 | 1,412,649 | -0.11(-1.28%) |
Feb 19, 2002 | 8.677 | 8.771 | 8.468 | 8.514 | 880,066 | -0.12(-1.40%) |
Feb 18, 2002 | 8.718 | 8.750 | 8.593 | 8.635 | 917,851 | +0.00(+0.00%) |
Feb 15, 2002 | 8.718 | 8.750 | 8.593 | 8.635 | 917,851 | -0.08(-0.94%) |
Feb 14, 2002 | 8.679 | 8.848 | 8.679 | 8.716 | 458,686 | +0.04(+0.46%) |
Feb 13, 2002 | 8.714 | 8.873 | 8.629 | 8.677 | 550,280 | -0.04(-0.43%) |
Feb 12, 2002 | 8.572 | 8.771 | 8.539 | 8.714 | 645,461 | +0.11(+1.34%) |
Feb 11, 2002 | 8.353 | 8.660 | 8.281 | 8.599 | 1,373,907 | +0.30(+3.60%) |
Feb 08, 2002 | 8.300 | 8.453 | 8.212 | 8.300 | 1,310,533 | +0.00(+0.05%) |
Feb 07, 2002 | 8.522 | 8.572 | 8.271 | 8.296 | 1,692,931 | -0.23(-2.65%) |
Feb 06, 2002 | 8.760 | 8.886 | 8.522 | 8.522 | 1,094,821 | -0.29(-3.27%) |
Feb 05, 2002 | 8.948 | 8.951 | 8.635 | 8.810 | 1,264,377 | -0.19(-2.07%) |
Feb 04, 2002 | 8.833 | 9.043 | 8.792 | 8.997 | 1,355,971 | +0.12(+1.29%) |
Feb 01, 2002 | 8.990 | 9.061 | 8.760 | 8.882 | 1,206,503 | -0.12(-1.35%) |
Jan 31, 2002 | 9.047 | 9.126 | 8.894 | 9.003 | 1,182,588 | -0.04(-0.49%) |
Jan 30, 2002 | 8.990 | 9.099 | 8.823 | 9.047 | 2,268,083 | +0.09(+0.96%) |
Jan 29, 2002 | 8.928 | 9.116 | 8.779 | 8.961 | 2,287,454 | +0.09(+0.97%) |
Jan 28, 2002 | 8.656 | 8.875 | 8.641 | 8.875 | 1,302,880 | +0.21(+2.46%) |
Jan 25, 2002 | 8.566 | 8.741 | 8.566 | 8.662 | 1,467,653 | +0.08(+0.88%) |
Jan 24, 2002 | 8.555 | 8.639 | 8.468 | 8.587 | 1,662,320 | +0.24(+2.93%) |
Jan 23, 2002 | 8.520 | 8.520 | 8.093 | 8.342 | 2,254,212 | -0.08(-0.94%) |
Jan 22, 2002 | 8.457 | 8.560 | 8.363 | 8.422 | 1,320,816 | +0.16(+1.92%) |
Jan 21, 2002 | 8.206 | 8.286 | 8.114 | 8.263 | 837,497 | +0.00(+0.00%) |
Jan 18, 2002 | 8.206 | 8.286 | 8.114 | 8.263 | 837,497 | +0.06(+0.69%) |
Jan 17, 2002 | 8.093 | 8.206 | 8.060 | 8.206 | 814,778 | +0.15(+1.82%) |
Jan 16, 2002 | 8.133 | 8.177 | 7.955 | 8.060 | 1,127,584 | -0.07(-0.90%) |
Jan 15, 2002 | 7.997 | 8.152 | 7.982 | 8.133 | 1,051,057 | +0.14(+1.70%) |
Jan 14, 2002 | 7.939 | 8.081 | 7.763 | 7.997 | 1,296,423 | +0.12(+1.49%) |
Jan 11, 2002 | 8.091 | 8.091 | 7.767 | 7.880 | 1,986,605 | -0.19(-2.33%) |