Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 12.02 | 12.02 | 11.48 | 11.94 | 52,741 | +0.00(+0.00%) |
Mar 28, 2002 | 12.02 | 12.02 | 11.48 | 11.94 | 52,741 | +0.07(+0.63%) |
Mar 27, 2002 | 11.38 | 12.22 | 11.32 | 11.87 | 58,744 | +0.54(+4.78%) |
Mar 26, 2002 | 10.94 | 11.52 | 10.91 | 11.32 | 44,808 | +0.35(+3.14%) |
Mar 25, 2002 | 10.35 | 11.01 | 10.25 | 10.98 | 38,055 | +0.69(+6.71%) |
Mar 22, 2002 | 10.17 | 10.45 | 10.17 | 10.29 | 11,577 | +0.03(+0.27%) |
Mar 21, 2002 | 10.09 | 10.26 | 9.981 | 10.26 | 37,412 | +0.01(+0.09%) |
Mar 20, 2002 | 10.31 | 10.31 | 9.981 | 10.25 | 10,505 | -0.06(-0.54%) |
Mar 19, 2002 | 10.43 | 10.44 | 9.981 | 10.31 | 27,121 | -0.02(-0.18%) |
Mar 18, 2002 | 10.33 | 10.62 | 10.33 | 10.33 | 2,572 | -0.26(-2.47%) |
Mar 15, 2002 | 10.31 | 10.59 | 10.31 | 10.59 | 9,755 | -0.28(-2.58%) |
Mar 14, 2002 | 10.13 | 10.87 | 10.13 | 10.87 | 43,093 | +0.37(+3.56%) |
Mar 13, 2002 | 10.24 | 10.49 | 10.03 | 10.49 | 39,127 | +0.24(+2.39%) |
Mar 12, 2002 | 10.11 | 10.25 | 9.981 | 10.25 | 6,324 | +0.20(+2.02%) |
Mar 11, 2002 | 10.03 | 10.07 | 10.03 | 10.05 | 8,897 | +0.07(+0.65%) |
Mar 08, 2002 | 10.26 | 10.26 | 9.981 | 9.981 | 17,473 | -0.16(-1.56%) |
Mar 07, 2002 | 10.00 | 10.68 | 10.00 | 10.14 | 46,202 | +0.07(+0.65%) |
Mar 06, 2002 | 9.851 | 10.07 | 9.842 | 10.07 | 9,004 | +0.23(+2.37%) |
Mar 05, 2002 | 9.887 | 9.981 | 9.842 | 9.842 | 30,980 | +0.05(+0.48%) |
Mar 04, 2002 | 9.608 | 9.842 | 9.562 | 9.795 | 40,092 | +0.19(+1.94%) |
Mar 01, 2002 | 9.235 | 9.795 | 9.189 | 9.608 | 72,787 | +0.28(+3.00%) |
Feb 28, 2002 | 9.151 | 9.329 | 9.151 | 9.329 | 16,830 | +0.17(+1.83%) |
Feb 27, 2002 | 9.049 | 9.198 | 9.002 | 9.161 | 7,718 | +0.25(+2.83%) |
Feb 26, 2002 | 8.564 | 8.918 | 8.564 | 8.909 | 12,435 | +0.22(+2.58%) |
Feb 25, 2002 | 8.862 | 8.862 | 8.349 | 8.685 | 40,521 | -0.37(-4.12%) |
Feb 22, 2002 | 8.675 | 9.095 | 8.629 | 9.058 | 29,908 | +0.36(+4.18%) |
Feb 21, 2002 | 9.114 | 9.282 | 8.620 | 8.694 | 33,874 | -0.18(-2.00%) |
Feb 20, 2002 | 8.974 | 9.086 | 8.862 | 8.871 | 36,447 | -0.35(-3.84%) |
Feb 19, 2002 | 9.384 | 9.403 | 9.049 | 9.226 | 39,020 | -0.20(-2.08%) |
Feb 18, 2002 | 9.459 | 9.748 | 9.375 | 9.422 | 27,978 | +0.00(+0.00%) |
Feb 15, 2002 | 9.459 | 9.748 | 9.375 | 9.422 | 27,978 | +0.05(+0.50%) |
Feb 14, 2002 | 9.412 | 9.506 | 9.375 | 9.375 | 15,865 | -0.12(-1.28%) |
Feb 13, 2002 | 9.375 | 9.506 | 9.375 | 9.496 | 7,182 | +0.02(+0.20%) |
Feb 12, 2002 | 9.378 | 9.478 | 9.375 | 9.478 | 5,252 | -0.18(-1.84%) |
Feb 11, 2002 | 9.655 | 9.655 | 9.468 | 9.655 | 13,935 | +0.09(+0.98%) |
Feb 08, 2002 | 9.338 | 9.655 | 9.329 | 9.562 | 44,165 | +0.00(+0.00%) |
Feb 07, 2002 | 9.562 | 9.562 | 9.562 | 9.562 | 23,047 | +0.00(+0.00%) |
Feb 06, 2002 | 9.515 | 9.562 | 9.515 | 9.562 | 13,721 | +0.05(+0.49%) |
Feb 05, 2002 | 9.562 | 9.655 | 9.375 | 9.515 | 76,646 | -0.05(-0.49%) |
Feb 04, 2002 | 9.571 | 9.580 | 9.562 | 9.562 | 3,966 | -0.01(-0.10%) |
Feb 01, 2002 | 9.655 | 9.655 | 9.571 | 9.571 | 25,942 | -0.08(-0.87%) |
Jan 31, 2002 | 9.636 | 9.655 | 9.506 | 9.655 | 14,257 | +0.00(+0.00%) |
Jan 30, 2002 | 9.562 | 9.786 | 9.562 | 9.655 | 18,009 | +0.09(+0.98%) |
Jan 29, 2002 | 9.702 | 9.739 | 9.562 | 9.562 | 60,781 | +0.00(+0.00%) |
Jan 28, 2002 | 9.562 | 9.702 | 9.562 | 9.562 | 6,539 | +0.14(+1.49%) |
Jan 25, 2002 | 9.310 | 9.674 | 9.282 | 9.422 | 11,148 | +0.11(+1.20%) |
Jan 24, 2002 | 9.515 | 9.515 | 9.235 | 9.310 | 25,513 | -0.39(-4.04%) |
Jan 23, 2002 | 9.702 | 9.702 | 9.702 | 9.702 | 0 | +0.00(+0.00%) |
Jan 22, 2002 | 9.468 | 10.09 | 8.815 | 9.702 | 63,890 | +0.37(+4.00%) |
Jan 21, 2002 | 9.329 | 9.329 | 9.189 | 9.329 | 19,831 | +0.00(+0.00%) |
Jan 18, 2002 | 9.329 | 9.329 | 9.189 | 9.329 | 19,831 | +0.00(+0.00%) |
Jan 17, 2002 | 9.562 | 9.795 | 9.282 | 9.329 | 10,612 | -0.19(-1.96%) |
Jan 16, 2002 | 8.666 | 9.515 | 8.666 | 9.515 | 12,220 | +0.23(+2.51%) |
Jan 15, 2002 | 9.011 | 9.329 | 8.722 | 9.282 | 22,940 | +0.35(+3.86%) |
Jan 14, 2002 | 9.795 | 10.45 | 8.937 | 8.937 | 11,684 | -1.42(-13.69%) |
Jan 11, 2002 | 9.797 | 10.35 | 9.795 | 10.35 | 3,323 | +0.28(+2.78%) |