Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 14.19 | 14.35 | 14.00 | 14.28 | 534,717 | +0.00(+0.00%) |
Mar 28, 2002 | 14.19 | 14.35 | 14.00 | 14.28 | 534,717 | +0.09(+0.60%) |
Mar 27, 2002 | 13.83 | 14.29 | 13.83 | 14.19 | 914,687 | +0.36(+2.61%) |
Mar 26, 2002 | 13.34 | 13.83 | 13.29 | 13.83 | 8,701,277 | +0.45(+3.33%) |
Mar 25, 2002 | 13.45 | 13.48 | 12.82 | 13.38 | 986,109 | -0.16(-1.19%) |
Mar 22, 2002 | 12.72 | 13.65 | 12.59 | 13.55 | 2,327,117 | +2.15(+18.92%) |
Mar 21, 2002 | 11.30 | 11.56 | 11.30 | 11.39 | 1,029,405 | +0.12(+1.10%) |
Mar 20, 2002 | 11.20 | 11.49 | 10.96 | 11.27 | 52,671 | +0.06(+0.51%) |
Mar 19, 2002 | 10.82 | 11.26 | 10.70 | 11.21 | 663,656 | +0.64(+6.02%) |
Mar 18, 2002 | 10.06 | 10.58 | 10.06 | 10.57 | 392,084 | +0.51(+5.09%) |
Mar 15, 2002 | 9.540 | 10.16 | 9.493 | 10.06 | 692,731 | +0.58(+6.11%) |
Mar 14, 2002 | 9.967 | 10.11 | 9.018 | 9.483 | 541,564 | -0.74(-7.24%) |
Mar 13, 2002 | 10.73 | 10.76 | 10.06 | 10.22 | 253,875 | -0.60(-5.53%) |
Mar 12, 2002 | 10.68 | 10.88 | 10.68 | 10.82 | 75,003 | -0.08(-0.70%) |
Mar 11, 2002 | 11.15 | 11.38 | 10.55 | 10.90 | 221,008 | -0.26(-2.30%) |
Mar 08, 2002 | 10.86 | 11.15 | 10.82 | 11.15 | 200,466 | +0.39(+3.62%) |
Mar 07, 2002 | 10.45 | 10.88 | 10.45 | 10.76 | 196,252 | +0.29(+2.81%) |
Mar 06, 2002 | 10.91 | 10.91 | 9.597 | 10.47 | 676,403 | -0.44(-4.00%) |
Mar 05, 2002 | 10.77 | 11.21 | 10.54 | 10.91 | 300,752 | +0.13(+1.23%) |
Mar 04, 2002 | 11.34 | 12.31 | 10.75 | 10.77 | 10,534 | -0.38(-3.40%) |
Mar 01, 2002 | 10.53 | 11.15 | 10.53 | 11.15 | 238,705 | +0.62(+5.86%) |
Feb 28, 2002 | 10.43 | 10.72 | 10.32 | 10.54 | 331,512 | +0.14(+1.37%) |
Feb 27, 2002 | 10.01 | 10.44 | 10.01 | 10.39 | 153,589 | +0.39(+3.89%) |
Feb 26, 2002 | 9.825 | 10.03 | 9.740 | 10.01 | 156,960 | +0.27(+2.73%) |
Feb 25, 2002 | 9.778 | 9.873 | 9.018 | 9.740 | 281,474 | -0.13(-1.35%) |
Feb 22, 2002 | 9.958 | 9.967 | 9.502 | 9.873 | 201,309 | -0.03(-0.29%) |
Feb 21, 2002 | 10.09 | 10.25 | 9.835 | 9.901 | 3,170,804 | -0.14(-1.42%) |
Feb 20, 2002 | 9.816 | 10.16 | 9.816 | 10.04 | 352,370 | +0.35(+3.62%) |
Feb 19, 2002 | 9.493 | 9.835 | 9.256 | 9.692 | 358,690 | +0.20(+2.10%) |
Feb 18, 2002 | 9.692 | 9.967 | 9.066 | 9.493 | 428,111 | +0.00(+0.00%) |
Feb 15, 2002 | 9.692 | 9.967 | 9.066 | 9.493 | 428,111 | -0.21(-2.15%) |
Feb 14, 2002 | 9.540 | 9.892 | 9.512 | 9.702 | 397,035 | +0.23(+2.40%) |
Feb 13, 2002 | 9.436 | 9.578 | 9.018 | 9.474 | 499,533 | +0.05(+0.50%) |
Feb 12, 2002 | 9.018 | 9.721 | 8.971 | 9.426 | 733,920 | +0.41(+4.53%) |
Feb 11, 2002 | 9.208 | 9.350 | 8.639 | 9.018 | 921,640 | +0.01(+0.11%) |
Feb 08, 2002 | 8.306 | 9.018 | 8.211 | 9.009 | 848,953 | +0.93(+11.52%) |
Feb 07, 2002 | 7.680 | 8.097 | 7.404 | 8.078 | 494,160 | +0.40(+5.19%) |
Feb 06, 2002 | 7.822 | 8.164 | 7.404 | 7.680 | 452,234 | -0.09(-1.10%) |
Feb 05, 2002 | 7.642 | 7.832 | 7.604 | 7.765 | 100,391 | +0.12(+1.61%) |
Feb 04, 2002 | 7.366 | 7.680 | 7.357 | 7.642 | 130,519 | +0.24(+3.21%) |
Feb 01, 2002 | 7.803 | 7.803 | 7.404 | 7.404 | 87,328 | -0.41(-5.22%) |
Jan 31, 2002 | 7.575 | 7.813 | 7.452 | 7.813 | 142,528 | +0.36(+4.84%) |
Jan 30, 2002 | 7.594 | 7.594 | 7.272 | 7.452 | 101,866 | -0.14(-1.88%) |
Jan 29, 2002 | 7.404 | 7.670 | 7.404 | 7.594 | 147,689 | +0.11(+1.52%) |
Jan 28, 2002 | 7.309 | 7.499 | 7.186 | 7.480 | 134,838 | +0.22(+3.01%) |
Jan 25, 2002 | 7.404 | 7.452 | 6.835 | 7.262 | 258,931 | -0.10(-1.42%) |
Jan 24, 2002 | 7.499 | 7.585 | 7.262 | 7.366 | 90,699 | -0.13(-1.77%) |
Jan 23, 2002 | 7.594 | 7.594 | 7.309 | 7.499 | 238,389 | -0.09(-1.13%) |
Jan 22, 2002 | 7.718 | 7.737 | 7.404 | 7.585 | 284,108 | -0.13(-1.72%) |
Jan 21, 2002 | 7.879 | 7.879 | 7.366 | 7.718 | 346,365 | +0.00(+0.00%) |
Jan 18, 2002 | 7.879 | 7.879 | 7.366 | 7.718 | 346,365 | -0.16(-2.05%) |
Jan 17, 2002 | 7.689 | 7.879 | 7.613 | 7.879 | 333,513 | +0.33(+4.40%) |
Jan 16, 2002 | 7.120 | 7.689 | 7.120 | 7.547 | 432,430 | +0.48(+6.85%) |
Jan 15, 2002 | 6.692 | 7.110 | 6.692 | 7.063 | 368,382 | +0.37(+5.53%) |
Jan 14, 2002 | 6.654 | 6.740 | 6.541 | 6.692 | 164,018 | -0.04(-0.56%) |
Jan 11, 2002 | 6.854 | 6.854 | 6.503 | 6.730 | 220,692 | -0.09(-1.25%) |