Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.153 | 9.317 | 9.065 | 9.212 | 581,335 | +0.00(+0.00%) |
Mar 28, 2002 | 9.153 | 9.317 | 9.065 | 9.212 | 7,247,889 | +0.09(+0.96%) |
Mar 27, 2002 | 9.027 | 9.182 | 8.978 | 9.124 | 22,965,840 | +0.24(+2.73%) |
Mar 26, 2002 | 9.007 | 9.048 | 8.802 | 8.881 | 10,417,194 | +0.01(+0.07%) |
Mar 25, 2002 | 8.934 | 8.992 | 8.820 | 8.875 | 13,505,797 | +0.00(+0.00%) |
Mar 22, 2002 | 9.007 | 9.021 | 8.788 | 8.875 | 6,767,774 | -0.07(-0.82%) |
Mar 21, 2002 | 8.817 | 8.989 | 8.790 | 8.948 | 5,950,484 | +0.15(+1.66%) |
Mar 20, 2002 | 8.875 | 8.916 | 8.764 | 8.802 | 10,872,346 | -0.05(-0.59%) |
Mar 19, 2002 | 9.021 | 9.057 | 8.846 | 8.855 | 5,906,029 | -0.14(-1.59%) |
Mar 18, 2002 | 9.182 | 9.182 | 8.978 | 8.998 | 10,278,358 | -0.15(-1.60%) |
Mar 15, 2002 | 9.182 | 9.185 | 9.115 | 9.144 | 8,709,777 | -0.04(-0.45%) |
Mar 14, 2002 | 9.212 | 9.504 | 9.176 | 9.185 | 5,747,358 | -0.08(-0.85%) |
Mar 13, 2002 | 9.425 | 9.425 | 9.182 | 9.264 | 4,243,067 | -0.16(-1.71%) |
Mar 12, 2002 | 9.255 | 9.440 | 9.197 | 9.425 | 7,856,923 | +0.10(+1.03%) |
Mar 11, 2002 | 9.431 | 9.475 | 9.299 | 9.329 | 4,312,143 | -0.10(-1.05%) |
Mar 08, 2002 | 9.568 | 9.638 | 9.329 | 9.428 | 8,406,115 | -0.09(-0.95%) |
Mar 07, 2002 | 9.592 | 9.592 | 9.402 | 9.519 | 5,281,606 | -0.07(-0.76%) |
Mar 06, 2002 | 9.372 | 9.709 | 9.296 | 9.592 | 11,218,070 | -0.01(-0.06%) |
Mar 05, 2002 | 9.650 | 9.653 | 9.562 | 9.598 | 68,392 | -0.14(-1.44%) |
Mar 04, 2002 | 9.431 | 9.826 | 9.402 | 9.738 | 7,034,504 | +0.41(+4.39%) |
Mar 01, 2002 | 9.323 | 9.369 | 9.197 | 9.329 | 5,423,178 | +0.01(+0.06%) |
Feb 28, 2002 | 9.416 | 9.448 | 9.285 | 9.323 | 5,785,658 | -0.09(-0.99%) |
Feb 27, 2002 | 9.288 | 9.560 | 9.285 | 9.416 | 6,237,390 | +0.13(+1.39%) |
Feb 26, 2002 | 9.212 | 9.337 | 9.095 | 9.288 | 4,297,439 | +0.13(+1.47%) |
Feb 25, 2002 | 8.957 | 9.153 | 8.934 | 9.153 | 6,103,683 | +0.13(+1.39%) |
Feb 22, 2002 | 9.021 | 9.138 | 8.802 | 9.027 | 4,417,467 | -0.04(-0.39%) |
Feb 21, 2002 | 9.080 | 9.258 | 9.007 | 9.062 | 5,308,621 | -0.02(-0.19%) |
Feb 20, 2002 | 8.948 | 9.109 | 8.893 | 9.080 | 5,673,837 | +0.20(+2.31%) |
Feb 19, 2002 | 9.039 | 9.039 | 8.846 | 8.875 | 3,683,274 | -0.16(-1.81%) |
Feb 18, 2002 | 9.182 | 9.212 | 9.004 | 9.039 | 5,193,038 | +0.00(+0.00%) |
Feb 15, 2002 | 9.182 | 9.212 | 9.004 | 9.039 | 5,193,038 | -0.15(-1.69%) |
Feb 14, 2002 | 9.036 | 9.299 | 8.986 | 9.194 | 5,790,788 | +0.22(+2.41%) |
Feb 13, 2002 | 8.919 | 9.138 | 8.846 | 8.978 | 3,959,922 | +0.10(+1.09%) |
Feb 12, 2002 | 8.714 | 8.963 | 8.703 | 8.881 | 6,821,804 | +0.23(+2.71%) |
Feb 11, 2002 | 8.659 | 8.788 | 8.624 | 8.647 | 6,093,766 | +0.01(+0.07%) |
Feb 08, 2002 | 8.495 | 8.700 | 8.466 | 8.641 | 4,813,802 | +0.16(+1.93%) |
Feb 07, 2002 | 8.480 | 8.583 | 8.334 | 8.478 | 7,033,478 | +0.02(+0.21%) |
Feb 06, 2002 | 8.442 | 8.580 | 8.364 | 8.460 | 6,343,057 | +0.08(+0.91%) |
Feb 05, 2002 | 8.559 | 8.627 | 8.334 | 8.384 | 6,723,660 | -0.17(-1.98%) |
Feb 04, 2002 | 8.802 | 8.823 | 8.480 | 8.554 | 6,192,593 | -0.25(-2.89%) |
Feb 01, 2002 | 8.875 | 8.919 | 8.729 | 8.808 | 5,289,813 | -0.08(-0.86%) |
Jan 31, 2002 | 8.641 | 8.913 | 8.559 | 8.884 | 5,213,555 | +0.29(+3.33%) |
Jan 30, 2002 | 8.495 | 8.682 | 8.422 | 8.597 | 8,692,679 | +0.17(+2.01%) |
Jan 29, 2002 | 8.788 | 8.861 | 8.404 | 8.428 | 7,471,532 | -0.35(-3.93%) |
Jan 28, 2002 | 8.861 | 8.875 | 8.641 | 8.773 | 3,441,165 | -0.08(-0.89%) |
Jan 25, 2002 | 8.770 | 8.890 | 8.738 | 8.852 | 3,239,408 | +0.09(+1.07%) |
Jan 24, 2002 | 8.773 | 8.875 | 8.744 | 8.758 | 5,547,652 | -0.01(-0.13%) |
Jan 23, 2002 | 8.788 | 8.831 | 8.709 | 8.770 | 4,833,977 | -0.03(-0.37%) |
Jan 22, 2002 | 8.846 | 8.861 | 8.714 | 8.802 | 3,724,994 | +0.01(+0.13%) |
Jan 21, 2002 | 8.773 | 8.869 | 8.773 | 8.790 | 3,924,358 | +0.00(+0.00%) |
Jan 18, 2002 | 8.773 | 8.869 | 8.773 | 8.790 | 3,907,260 | -0.05(-0.56%) |
Jan 17, 2002 | 8.817 | 8.875 | 8.788 | 8.840 | 3,567,349 | +0.05(+0.57%) |
Jan 16, 2002 | 8.978 | 8.978 | 7.779 | 8.790 | 2,993,537 | -0.19(-2.08%) |
Jan 15, 2002 | 8.890 | 8.983 | 8.890 | 8.978 | 5,595,527 | +0.08(+0.89%) |
Jan 14, 2002 | 8.858 | 8.916 | 8.831 | 8.899 | 5,195,773 | +0.02(+0.26%) |
Jan 11, 2002 | 8.861 | 8.904 | 8.790 | 8.875 | 9,990,768 | -0.08(-0.85%) |