Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.842 | 9.881 | 9.617 | 9.710 | 2,405,384 | +0.00(+0.00%) |
Mar 28, 2002 | 9.842 | 9.881 | 9.617 | 9.710 | 2,405,384 | -0.09(-0.95%) |
Mar 27, 2002 | 9.772 | 9.943 | 9.764 | 9.803 | 1,647,717 | +0.06(+0.64%) |
Mar 26, 2002 | 9.733 | 9.842 | 9.702 | 9.741 | 1,463,409 | -0.05(-0.48%) |
Mar 25, 2002 | 10.10 | 10.11 | 9.772 | 9.788 | 1,149,417 | -0.30(-2.93%) |
Mar 22, 2002 | 9.920 | 10.11 | 9.866 | 10.08 | 1,002,125 | +0.12(+1.17%) |
Mar 21, 2002 | 9.842 | 10.01 | 9.733 | 9.967 | 1,138,364 | +0.20(+2.07%) |
Mar 20, 2002 | 9.842 | 9.959 | 9.749 | 9.764 | 765,635 | -0.09(-0.95%) |
Mar 19, 2002 | 10.04 | 10.04 | 9.858 | 9.858 | 1,081,427 | -0.13(-1.32%) |
Mar 18, 2002 | 9.912 | 9.998 | 9.687 | 9.990 | 436,992 | +0.08(+0.78%) |
Mar 15, 2002 | 9.671 | 9.959 | 9.671 | 9.912 | 1,974,304 | +0.16(+1.68%) |
Mar 14, 2002 | 9.648 | 9.796 | 9.570 | 9.749 | 1,233,860 | +0.09(+0.89%) |
Mar 13, 2002 | 9.959 | 9.982 | 9.337 | 9.663 | 4,027,268 | -0.26(-2.59%) |
Mar 12, 2002 | 9.912 | 9.951 | 9.873 | 9.920 | 870,257 | +0.01(+0.08%) |
Mar 11, 2002 | 9.928 | 9.928 | 9.842 | 9.912 | 860,617 | +0.00(+0.00%) |
Mar 08, 2002 | 9.920 | 9.998 | 9.858 | 9.912 | 2,068,772 | -0.01(-0.08%) |
Mar 07, 2002 | 10.16 | 10.27 | 9.905 | 9.920 | 2,073,399 | -0.23(-2.30%) |
Mar 06, 2002 | 9.749 | 10.15 | 9.570 | 10.15 | 1,983,044 | +0.33(+3.33%) |
Mar 05, 2002 | 9.920 | 9.920 | 9.726 | 9.827 | 2,351,017 | -0.09(-0.94%) |
Mar 04, 2002 | 9.959 | 9.975 | 9.881 | 9.920 | 3,335,664 | +0.09(+0.95%) |
Mar 01, 2002 | 10.15 | 10.15 | 9.648 | 9.827 | 3,937,684 | -0.28(-2.77%) |
Feb 28, 2002 | 10.04 | 10.11 | 9.967 | 10.11 | 1,592,193 | +0.07(+0.70%) |
Feb 27, 2002 | 10.02 | 10.14 | 9.897 | 10.04 | 3,683,458 | +0.06(+0.62%) |
Feb 26, 2002 | 10.11 | 10.11 | 9.975 | 9.975 | 857,918 | -0.06(-0.62%) |
Feb 25, 2002 | 10.03 | 10.10 | 9.975 | 10.04 | 1,471,121 | +0.08(+0.78%) |
Feb 22, 2002 | 10.01 | 10.08 | 9.920 | 9.959 | 1,426,907 | -0.05(-0.54%) |
Feb 21, 2002 | 9.959 | 10.12 | 9.959 | 10.01 | 1,197,487 | +0.05(+0.55%) |
Feb 20, 2002 | 9.920 | 10.04 | 9.881 | 9.959 | 1,419,196 | +0.16(+1.59%) |
Feb 19, 2002 | 9.842 | 9.943 | 9.803 | 9.803 | 1,057,778 | -0.04(-0.40%) |
Feb 18, 2002 | 9.796 | 9.920 | 9.741 | 9.842 | 742,244 | +0.00(+0.00%) |
Feb 15, 2002 | 9.796 | 9.920 | 9.741 | 9.842 | 741,215 | +0.05(+0.48%) |
Feb 14, 2002 | 9.733 | 9.936 | 9.733 | 9.796 | 787,485 | +0.07(+0.72%) |
Feb 13, 2002 | 9.819 | 9.928 | 9.687 | 9.726 | 1,207,640 | +0.04(+0.40%) |
Feb 12, 2002 | 9.881 | 10.15 | 9.687 | 9.687 | 1,455,955 | -0.23(-2.35%) |
Feb 11, 2002 | 9.772 | 9.943 | 9.764 | 9.920 | 1,144,790 | +0.15(+1.51%) |
Feb 08, 2002 | 9.687 | 9.889 | 9.687 | 9.772 | 1,274,089 | +0.04(+0.40%) |
Feb 07, 2002 | 9.679 | 9.842 | 9.624 | 9.733 | 691,861 | +0.13(+1.38%) |
Feb 06, 2002 | 9.905 | 9.920 | 9.601 | 9.601 | 850,977 | -0.30(-3.06%) |
Feb 05, 2002 | 9.959 | 10.07 | 9.842 | 9.905 | 1,746,811 | -0.08(-0.78%) |
Feb 04, 2002 | 9.881 | 10.01 | 9.772 | 9.982 | 1,815,059 | +0.10(+1.02%) |
Feb 01, 2002 | 9.819 | 9.967 | 9.803 | 9.881 | 1,217,280 | +0.06(+0.63%) |
Jan 31, 2002 | 9.803 | 9.866 | 9.733 | 9.819 | 1,866,727 | +0.05(+0.48%) |
Jan 30, 2002 | 9.803 | 9.835 | 9.726 | 9.772 | 1,483,588 | +0.05(+0.48%) |
Jan 29, 2002 | 9.710 | 9.811 | 9.570 | 9.726 | 2,276,729 | +0.09(+0.97%) |
Jan 28, 2002 | 9.710 | 9.718 | 9.414 | 9.632 | 2,458,595 | +0.22(+2.31%) |
Jan 25, 2002 | 9.492 | 9.500 | 9.337 | 9.414 | 600,221 | +0.00(+0.00%) |
Jan 24, 2002 | 9.570 | 9.570 | 9.414 | 9.414 | 1,758,250 | -0.16(-1.63%) |
Jan 23, 2002 | 9.445 | 9.570 | 9.383 | 9.570 | 1,219,465 | +0.15(+1.57%) |
Jan 22, 2002 | 9.399 | 9.477 | 9.375 | 9.422 | 795,839 | +0.08(+0.83%) |
Jan 21, 2002 | 9.492 | 9.554 | 9.337 | 9.344 | 881,181 | +0.00(+0.00%) |
Jan 18, 2002 | 9.492 | 9.554 | 9.337 | 9.344 | 858,689 | -0.15(-1.56%) |
Jan 17, 2002 | 9.352 | 9.500 | 9.282 | 9.492 | 745,971 | +0.16(+1.75%) |
Jan 16, 2002 | 9.477 | 9.554 | 9.274 | 9.329 | 1,886,392 | -0.14(-1.48%) |
Jan 15, 2002 | 9.337 | 9.515 | 9.267 | 9.469 | 1,008,038 | +0.14(+1.50%) |
Jan 14, 2002 | 9.313 | 9.422 | 9.142 | 9.329 | 1,532,428 | +0.21(+2.30%) |
Jan 11, 2002 | 9.375 | 9.407 | 9.103 | 9.119 | 925,395 | -0.30(-3.14%) |
Jan 10, 2002 | 9.531 | 9.547 | 9.375 | 9.414 | 1,655,300 | +0.43(+4.76%) |