Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.790 | 9.919 | 9.746 | 9.746 | 191,649 | +0.00(+0.00%) |
Mar 28, 2002 | 9.790 | 9.919 | 9.746 | 9.746 | 191,649 | -0.17(-1.70%) |
Mar 27, 2002 | 9.914 | 9.924 | 9.800 | 9.914 | 446,980 | +0.00(+0.00%) |
Mar 26, 2002 | 9.701 | 9.914 | 9.686 | 9.914 | 290,194 | +0.28(+2.94%) |
Mar 25, 2002 | 9.900 | 9.900 | 9.463 | 9.632 | 949,582 | -0.27(-2.71%) |
Mar 22, 2002 | 9.905 | 9.924 | 9.741 | 9.900 | 100,762 | -0.02(-0.25%) |
Mar 21, 2002 | 9.845 | 9.929 | 9.825 | 9.924 | 197,493 | +0.08(+0.81%) |
Mar 20, 2002 | 9.924 | 10.02 | 9.825 | 9.845 | 269,236 | -0.07(-0.70%) |
Mar 19, 2002 | 9.850 | 10.07 | 9.726 | 9.914 | 1,232,320 | +0.19(+1.94%) |
Mar 18, 2002 | 9.825 | 9.919 | 9.627 | 9.726 | 373,625 | -0.15(-1.51%) |
Mar 15, 2002 | 9.766 | 9.924 | 9.766 | 9.875 | 191,649 | +0.04(+0.45%) |
Mar 14, 2002 | 9.522 | 9.924 | 9.512 | 9.830 | 523,156 | +0.34(+3.55%) |
Mar 13, 2002 | 9.602 | 9.602 | 9.354 | 9.493 | 145,903 | -0.18(-1.85%) |
Mar 12, 2002 | 9.354 | 9.676 | 9.354 | 9.671 | 347,024 | +0.32(+3.40%) |
Mar 11, 2002 | 9.364 | 9.364 | 9.155 | 9.354 | 458,064 | +0.00(+0.00%) |
Mar 08, 2002 | 9.453 | 9.478 | 9.264 | 9.354 | 347,427 | +0.00(+0.00%) |
Mar 07, 2002 | 9.493 | 9.552 | 9.354 | 9.354 | 96,127 | -0.14(-1.46%) |
Mar 06, 2002 | 9.329 | 9.622 | 9.230 | 9.493 | 155,375 | +0.17(+1.86%) |
Mar 05, 2002 | 9.304 | 9.488 | 9.254 | 9.319 | 1,531,584 | -0.03(-0.32%) |
Mar 04, 2002 | 9.651 | 9.651 | 9.349 | 9.349 | 120,914 | -0.25(-2.64%) |
Mar 01, 2002 | 9.552 | 9.800 | 9.304 | 9.602 | 279,111 | +0.17(+1.84%) |
Feb 28, 2002 | 9.309 | 9.627 | 9.309 | 9.428 | 238,201 | +0.10(+1.12%) |
Feb 27, 2002 | 9.254 | 9.428 | 9.254 | 9.324 | 114,667 | +0.09(+0.97%) |
Feb 26, 2002 | 9.190 | 9.304 | 9.180 | 9.235 | 173,512 | -0.01(-0.11%) |
Feb 25, 2002 | 9.279 | 9.379 | 8.996 | 9.245 | 124,138 | +0.04(+0.43%) |
Feb 22, 2002 | 9.056 | 9.254 | 8.957 | 9.205 | 220,265 | +0.11(+1.26%) |
Feb 21, 2002 | 9.403 | 9.433 | 9.086 | 9.091 | 80,609 | -0.25(-2.66%) |
Feb 20, 2002 | 9.175 | 9.428 | 9.086 | 9.339 | 187,417 | +0.15(+1.62%) |
Feb 19, 2002 | 9.527 | 9.572 | 9.190 | 9.190 | 215,026 | -0.26(-2.78%) |
Feb 18, 2002 | 9.304 | 9.503 | 9.190 | 9.453 | 255,331 | +0.00(+0.00%) |
Feb 15, 2002 | 9.304 | 9.503 | 9.190 | 9.453 | 255,331 | +0.24(+2.64%) |
Feb 14, 2002 | 9.329 | 9.428 | 9.210 | 9.210 | 103,381 | -0.21(-2.21%) |
Feb 13, 2002 | 9.503 | 9.552 | 9.403 | 9.418 | 193,664 | -0.06(-0.68%) |
Feb 12, 2002 | 9.423 | 9.552 | 9.379 | 9.483 | 472,574 | +0.10(+1.11%) |
Feb 11, 2002 | 9.379 | 9.428 | 9.379 | 9.379 | 275,282 | +0.05(+0.53%) |
Feb 08, 2002 | 9.309 | 9.374 | 9.140 | 9.329 | 131,393 | +0.02(+0.27%) |
Feb 07, 2002 | 9.388 | 9.418 | 9.180 | 9.304 | 174,519 | -0.07(-0.74%) |
Feb 06, 2002 | 9.403 | 9.428 | 9.304 | 9.374 | 526,381 | +0.00(+0.05%) |
Feb 05, 2002 | 9.309 | 9.547 | 9.056 | 9.369 | 543,913 | +0.18(+2.00%) |
Feb 04, 2002 | 9.428 | 9.493 | 9.180 | 9.185 | 20,152 | -0.24(-2.53%) |
Feb 01, 2002 | 9.527 | 9.800 | 9.374 | 9.423 | 113,861 | -0.23(-2.37%) |
Jan 31, 2002 | 9.428 | 9.701 | 9.056 | 9.651 | 322,841 | +0.12(+1.25%) |
Jan 30, 2002 | 9.359 | 9.577 | 9.279 | 9.532 | 72,951 | +0.12(+1.32%) |
Jan 29, 2002 | 9.547 | 9.547 | 9.145 | 9.408 | 292,411 | -0.14(-1.46%) |
Jan 28, 2002 | 9.800 | 9.800 | 9.304 | 9.547 | 210,189 | -0.38(-3.80%) |
Jan 25, 2002 | 9.478 | 9.974 | 9.443 | 9.924 | 370,199 | +0.41(+4.33%) |
Jan 24, 2002 | 9.706 | 9.726 | 9.438 | 9.512 | 133,207 | -0.32(-3.23%) |
Jan 23, 2002 | 9.607 | 9.924 | 9.463 | 9.830 | 205,957 | +0.22(+2.32%) |
Jan 22, 2002 | 9.428 | 9.706 | 9.428 | 9.607 | 312,967 | +0.08(+0.83%) |
Jan 21, 2002 | 9.478 | 9.602 | 9.354 | 9.527 | 161,823 | +0.00(+0.00%) |
Jan 18, 2002 | 9.478 | 9.602 | 9.354 | 9.527 | 160,010 | -0.12(-1.29%) |
Jan 17, 2002 | 9.493 | 9.651 | 9.379 | 9.651 | 116,682 | +0.21(+2.21%) |
Jan 16, 2002 | 9.527 | 9.577 | 9.180 | 9.443 | 471,566 | -0.03(-0.37%) |
Jan 15, 2002 | 9.508 | 9.577 | 9.240 | 9.478 | 515,700 | -0.03(-0.31%) |
Jan 14, 2002 | 9.210 | 9.508 | 9.210 | 9.508 | 212,809 | +0.30(+3.29%) |
Jan 11, 2002 | 9.329 | 9.393 | 9.180 | 9.205 | 62,472 | -0.07(-0.80%) |