Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 11.27 | 11.50 | 11.05 | 11.09 | 206,446 | +0.00(+0.00%) |
Mar 28, 2002 | 11.27 | 11.50 | 11.05 | 11.09 | 205,157 | -0.20(-1.79%) |
Mar 27, 2002 | 11.27 | 11.48 | 11.09 | 11.29 | 241,241 | -0.02(-0.21%) |
Mar 26, 2002 | 11.45 | 11.56 | 11.23 | 11.31 | 501,039 | -0.21(-1.85%) |
Mar 25, 2002 | 11.67 | 11.68 | 11.37 | 11.52 | 461,605 | -0.12(-1.00%) |
Mar 22, 2002 | 11.68 | 12.03 | 11.56 | 11.64 | 329,644 | -0.03(-0.23%) |
Mar 21, 2002 | 11.54 | 11.67 | 11.48 | 11.67 | 354,644 | +0.14(+1.18%) |
Mar 20, 2002 | 11.64 | 11.64 | 11.37 | 11.53 | 144,332 | -0.03(-0.30%) |
Mar 19, 2002 | 11.12 | 11.64 | 11.12 | 11.57 | 439,440 | +0.20(+1.77%) |
Mar 18, 2002 | 11.24 | 11.45 | 11.10 | 11.36 | 502,069 | +0.12(+1.11%) |
Mar 15, 2002 | 10.79 | 11.41 | 10.76 | 11.24 | 345,366 | +0.09(+0.77%) |
Mar 14, 2002 | 10.98 | 11.17 | 10.95 | 11.15 | 126,806 | +0.15(+1.38%) |
Mar 13, 2002 | 11.00 | 11.14 | 10.87 | 11.00 | 368,304 | +0.06(+0.57%) |
Mar 12, 2002 | 10.75 | 10.98 | 10.71 | 10.94 | 228,096 | +0.06(+0.53%) |
Mar 11, 2002 | 10.98 | 11.00 | 10.71 | 10.88 | 360,830 | -0.05(-0.46%) |
Mar 08, 2002 | 10.66 | 10.93 | 10.44 | 10.93 | 438,151 | +0.36(+3.41%) |
Mar 07, 2002 | 10.36 | 10.62 | 10.36 | 10.57 | 585,834 | +0.19(+1.87%) |
Mar 06, 2002 | 10.42 | 10.42 | 10.22 | 10.38 | 62,887 | +0.07(+0.72%) |
Mar 05, 2002 | 10.45 | 10.45 | 10.15 | 10.31 | 136,342 | -0.07(-0.71%) |
Mar 04, 2002 | 10.51 | 10.63 | 10.38 | 10.38 | 242,014 | -0.10(-0.93%) |
Mar 01, 2002 | 10.07 | 10.48 | 10.07 | 10.48 | 164,435 | +0.40(+3.97%) |
Feb 28, 2002 | 10.32 | 10.42 | 10.07 | 10.08 | 99,228 | -0.21(-2.00%) |
Feb 27, 2002 | 10.41 | 10.47 | 10.12 | 10.28 | 152,322 | -0.02(-0.19%) |
Feb 26, 2002 | 10.40 | 10.51 | 10.24 | 10.30 | 352,583 | -0.14(-1.30%) |
Feb 25, 2002 | 10.58 | 10.58 | 10.22 | 10.44 | 202,838 | -0.04(-0.41%) |
Feb 22, 2002 | 10.11 | 10.55 | 10.07 | 10.48 | 371,397 | +0.45(+4.49%) |
Feb 21, 2002 | 10.48 | 10.67 | 10.03 | 10.03 | 286,860 | -0.58(-5.48%) |
Feb 20, 2002 | 10.39 | 10.63 | 10.29 | 10.61 | 589,957 | +0.25(+2.43%) |
Feb 19, 2002 | 10.41 | 10.57 | 10.26 | 10.36 | 256,705 | -0.04(-0.41%) |
Feb 18, 2002 | 10.21 | 10.60 | 10.20 | 10.40 | 253,612 | +0.00(+0.00%) |
Feb 15, 2002 | 10.21 | 10.60 | 10.20 | 10.40 | 253,612 | +0.16(+1.51%) |
Feb 14, 2002 | 10.20 | 10.39 | 10.18 | 10.25 | 128,352 | -0.03(-0.34%) |
Feb 13, 2002 | 10.24 | 10.28 | 10.13 | 10.28 | 547,946 | +0.05(+0.49%) |
Feb 12, 2002 | 10.09 | 10.27 | 10.05 | 10.23 | 587,380 | +0.13(+1.27%) |
Feb 11, 2002 | 10.08 | 10.18 | 10.04 | 10.10 | 377,067 | +0.02(+0.15%) |
Feb 08, 2002 | 9.882 | 10.09 | 9.719 | 10.09 | 256,705 | +0.29(+2.97%) |
Feb 07, 2002 | 9.743 | 9.840 | 9.642 | 9.797 | 618,824 | +0.07(+0.76%) |
Feb 06, 2002 | 9.855 | 9.952 | 9.719 | 9.723 | 281,447 | -0.15(-1.49%) |
Feb 05, 2002 | 9.847 | 9.971 | 9.758 | 9.871 | 195,106 | +0.02(+0.20%) |
Feb 04, 2002 | 9.801 | 9.937 | 9.777 | 9.851 | 390,212 | -0.02(-0.24%) |
Feb 01, 2002 | 9.878 | 10.01 | 9.859 | 9.874 | 136,084 | -0.00(-0.04%) |
Jan 31, 2002 | 9.929 | 9.991 | 9.816 | 9.878 | 112,888 | -0.13(-1.32%) |
Jan 30, 2002 | 9.845 | 10.01 | 9.704 | 10.01 | 166,239 | +0.06(+0.58%) |
Jan 29, 2002 | 9.890 | 9.991 | 9.704 | 9.952 | 112,888 | +0.06(+0.63%) |
Jan 28, 2002 | 9.750 | 9.894 | 9.665 | 9.890 | 272,684 | +0.15(+1.51%) |
Jan 25, 2002 | 9.855 | 9.855 | 9.603 | 9.743 | 207,477 | -0.01(-0.08%) |
Jan 24, 2002 | 9.644 | 9.812 | 9.626 | 9.750 | 97,424 | +0.09(+0.92%) |
Jan 23, 2002 | 9.661 | 9.739 | 9.622 | 9.661 | 126,806 | -0.05(-0.56%) |
Jan 22, 2002 | 9.677 | 9.762 | 9.564 | 9.715 | 149,744 | +0.03(+0.36%) |
Jan 21, 2002 | 9.704 | 9.797 | 9.583 | 9.680 | 269,334 | +0.00(+0.00%) |
Jan 18, 2002 | 9.704 | 9.797 | 9.583 | 9.680 | 269,334 | -0.11(-1.11%) |
Jan 17, 2002 | 9.774 | 9.843 | 9.417 | 9.789 | 88,918 | +0.46(+4.91%) |
Jan 16, 2002 | 9.700 | 9.777 | 9.304 | 9.331 | 855,168 | -0.58(-5.87%) |
Jan 15, 2002 | 9.711 | 9.913 | 9.711 | 9.913 | 134,538 | +0.02(+0.24%) |
Jan 14, 2002 | 9.851 | 9.890 | 9.649 | 9.890 | 164,693 | +0.11(+1.15%) |
Jan 11, 2002 | 9.816 | 9.913 | 9.754 | 9.777 | 224,488 | -0.04(-0.43%) |