Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.927 | 9.058 | 8.889 | 9.054 | 343,135 | +0.00(+0.00%) |
Mar 28, 2002 | 8.927 | 9.058 | 8.889 | 9.054 | 342,335 | +0.04(+0.42%) |
Mar 27, 2002 | 8.818 | 9.032 | 8.777 | 9.017 | 611,618 | +0.16(+1.78%) |
Mar 26, 2002 | 9.264 | 9.264 | 8.822 | 8.859 | 662,008 | -0.30(-3.28%) |
Mar 25, 2002 | 9.448 | 9.527 | 9.148 | 9.159 | 533,233 | -0.17(-1.77%) |
Mar 22, 2002 | 9.411 | 9.636 | 9.320 | 9.324 | 449,782 | -0.09(-0.96%) |
Mar 21, 2002 | 9.339 | 9.441 | 9.193 | 9.414 | 535,899 | +0.06(+0.68%) |
Mar 20, 2002 | 9.155 | 9.471 | 9.039 | 9.351 | 893,698 | -0.50(-5.03%) |
Mar 19, 2002 | 10.42 | 10.43 | 9.827 | 9.846 | 374,596 | -0.58(-5.58%) |
Mar 18, 2002 | 10.31 | 10.43 | 10.05 | 10.43 | 296,211 | +0.15(+1.46%) |
Mar 15, 2002 | 10.02 | 10.34 | 9.943 | 10.28 | 369,797 | +0.03(+0.29%) |
Mar 14, 2002 | 10.10 | 10.32 | 10.00 | 10.25 | 334,337 | +0.12(+1.18%) |
Mar 13, 2002 | 10.05 | 10.22 | 9.864 | 10.13 | 265,816 | -0.02(-0.15%) |
Mar 12, 2002 | 10.36 | 10.40 | 10.06 | 10.14 | 365,531 | -0.41(-3.84%) |
Mar 11, 2002 | 10.60 | 10.60 | 10.37 | 10.55 | 264,483 | -0.06(-0.60%) |
Mar 08, 2002 | 10.31 | 10.66 | 10.31 | 10.61 | 274,615 | +0.40(+3.93%) |
Mar 07, 2002 | 10.58 | 10.69 | 10.13 | 10.21 | 399,391 | -0.36(-3.37%) |
Mar 06, 2002 | 10.18 | 10.57 | 9.864 | 10.57 | 642,812 | +0.42(+4.10%) |
Mar 05, 2002 | 9.564 | 10.24 | 9.433 | 10.15 | 513,236 | +0.36(+3.64%) |
Mar 04, 2002 | 9.512 | 9.861 | 8.979 | 9.793 | 427,653 | +0.27(+2.80%) |
Mar 01, 2002 | 9.189 | 9.527 | 9.017 | 9.527 | 326,338 | +0.49(+5.39%) |
Feb 28, 2002 | 9.283 | 9.283 | 8.777 | 9.039 | 832,110 | -0.05(-0.50%) |
Feb 27, 2002 | 9.478 | 9.636 | 9.050 | 9.084 | 907,296 | -0.34(-3.62%) |
Feb 26, 2002 | 9.107 | 9.474 | 9.103 | 9.426 | 528,967 | +0.13(+1.41%) |
Feb 25, 2002 | 9.302 | 9.444 | 9.189 | 9.294 | 482,042 | +0.03(+0.32%) |
Feb 22, 2002 | 9.155 | 9.452 | 9.028 | 9.264 | 404,723 | +0.11(+1.19%) |
Feb 21, 2002 | 9.287 | 9.384 | 9.129 | 9.155 | 424,186 | -0.13(-1.41%) |
Feb 20, 2002 | 9.155 | 9.501 | 9.099 | 9.287 | 454,847 | +0.12(+1.27%) |
Feb 19, 2002 | 9.384 | 9.426 | 9.156 | 9.170 | 650,011 | -0.23(-2.43%) |
Feb 18, 2002 | 9.692 | 9.692 | 9.388 | 9.399 | 546,564 | +0.00(+0.00%) |
Feb 15, 2002 | 9.692 | 9.692 | 9.388 | 9.399 | 545,497 | -0.34(-3.50%) |
Feb 14, 2002 | 9.720 | 9.789 | 9.643 | 9.741 | 404,190 | +0.02(+0.23%) |
Feb 13, 2002 | 9.602 | 9.823 | 9.527 | 9.718 | 131,975 | +0.10(+1.05%) |
Feb 12, 2002 | 9.654 | 9.696 | 9.351 | 9.617 | 408,189 | -0.09(-0.97%) |
Feb 11, 2002 | 9.583 | 9.714 | 9.463 | 9.711 | 554,562 | +0.04(+0.47%) |
Feb 08, 2002 | 9.279 | 9.692 | 9.279 | 9.666 | 406,323 | +0.37(+4.00%) |
Feb 07, 2002 | 9.594 | 9.669 | 9.283 | 9.294 | 268,216 | -0.24(-2.48%) |
Feb 06, 2002 | 9.752 | 9.801 | 9.478 | 9.531 | 386,594 | -0.22(-2.27%) |
Feb 05, 2002 | 9.564 | 9.849 | 9.377 | 9.752 | 346,868 | +0.09(+0.97%) |
Feb 04, 2002 | 9.939 | 10.06 | 9.624 | 9.658 | 432,185 | -0.39(-3.85%) |
Feb 01, 2002 | 10.09 | 10.14 | 9.902 | 10.04 | 772,388 | -0.04(-0.37%) |
Jan 31, 2002 | 10.15 | 10.26 | 9.906 | 10.08 | 869,170 | -0.08(-0.74%) |
Jan 30, 2002 | 10.09 | 10.17 | 9.774 | 10.16 | 383,394 | +0.08(+0.78%) |
Jan 29, 2002 | 10.31 | 10.41 | 9.876 | 10.08 | 347,401 | -0.20(-1.93%) |
Jan 28, 2002 | 10.13 | 10.33 | 10.13 | 10.28 | 201,295 | +0.01(+0.07%) |
Jan 25, 2002 | 10.09 | 10.28 | 10.03 | 10.27 | 190,097 | +0.14(+1.41%) |
Jan 24, 2002 | 10.15 | 10.39 | 10.03 | 10.13 | 333,270 | -0.12(-1.21%) |
Jan 23, 2002 | 10.09 | 10.31 | 10.00 | 10.25 | 281,280 | +0.15(+1.49%) |
Jan 22, 2002 | 10.30 | 10.42 | 10.04 | 10.10 | 352,733 | -0.32(-3.10%) |
Jan 21, 2002 | 10.39 | 10.57 | 10.22 | 10.42 | 496,440 | +0.00(+0.00%) |
Jan 18, 2002 | 10.39 | 10.57 | 10.22 | 10.42 | 491,374 | -0.07(-0.64%) |
Jan 17, 2002 | 10.41 | 10.59 | 10.24 | 10.49 | 403,657 | +0.11(+1.08%) |
Jan 16, 2002 | 10.50 | 10.58 | 10.35 | 10.38 | 501,772 | -0.31(-2.91%) |
Jan 15, 2002 | 10.39 | 10.69 | 10.39 | 10.69 | 532,433 | +0.26(+2.44%) |
Jan 14, 2002 | 10.83 | 11.12 | 10.22 | 10.43 | 822,245 | -0.37(-3.40%) |
Jan 11, 2002 | 10.71 | 11.15 | 10.60 | 10.80 | 793,717 | +0.03(+0.31%) |