Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.864 | 9.238 | 8.822 | 8.890 | 2,075,458 | +0.00(+0.00%) |
Mar 28, 2002 | 8.864 | 9.238 | 8.822 | 8.890 | 2,074,880 | +0.07(+0.82%) |
Mar 27, 2002 | 8.895 | 9.025 | 8.797 | 8.817 | 1,875,832 | -0.06(-0.64%) |
Mar 26, 2002 | 8.848 | 9.160 | 8.739 | 8.874 | 3,280,346 | +0.05(+0.53%) |
Mar 25, 2002 | 9.347 | 9.352 | 8.739 | 8.828 | 5,062,724 | -0.47(-5.03%) |
Mar 22, 2002 | 9.264 | 9.751 | 9.243 | 9.295 | 9,583,028 | -0.20(-2.13%) |
Mar 21, 2002 | 8.579 | 9.533 | 8.542 | 9.497 | 33,755,156 | +1.70(+21.84%) |
Mar 20, 2002 | 8.257 | 8.257 | 7.779 | 7.795 | 6,333,897 | -0.51(-6.18%) |
Mar 19, 2002 | 8.797 | 8.942 | 8.184 | 8.309 | 4,426,849 | -0.44(-4.99%) |
Mar 18, 2002 | 8.916 | 8.926 | 8.506 | 8.745 | 3,380,737 | -0.05(-0.59%) |
Mar 15, 2002 | 9.082 | 9.113 | 8.688 | 8.797 | 4,765,790 | -0.17(-1.85%) |
Mar 14, 2002 | 9.482 | 9.539 | 8.926 | 8.963 | 5,861,808 | -0.44(-4.69%) |
Mar 13, 2002 | 8.848 | 9.559 | 8.797 | 9.404 | 11,786,625 | +0.58(+6.59%) |
Mar 12, 2002 | 8.558 | 8.989 | 8.335 | 8.822 | 6,602,891 | +0.27(+3.16%) |
Mar 11, 2002 | 9.035 | 9.066 | 8.485 | 8.553 | 6,396,328 | -0.53(-5.83%) |
Mar 08, 2002 | 9.264 | 9.471 | 8.952 | 9.082 | 3,411,953 | -0.02(-0.17%) |
Mar 07, 2002 | 9.622 | 9.653 | 8.952 | 9.098 | 5,953,528 | -0.25(-2.67%) |
Mar 06, 2002 | 8.537 | 9.435 | 8.511 | 9.347 | 7,288,288 | +0.94(+11.24%) |
Mar 05, 2002 | 8.459 | 8.978 | 8.200 | 8.402 | 7,435,310 | +0.01(+0.06%) |
Mar 04, 2002 | 7.836 | 8.485 | 7.831 | 8.397 | 4,608,362 | +0.64(+8.30%) |
Mar 01, 2002 | 7.292 | 7.992 | 7.136 | 7.753 | 16,007,682 | -0.48(-5.86%) |
Feb 28, 2002 | 8.475 | 8.838 | 8.086 | 8.236 | 4,579,459 | -0.16(-1.86%) |
Feb 27, 2002 | 8.968 | 9.139 | 8.387 | 8.392 | 5,177,374 | -0.23(-2.71%) |
Feb 26, 2002 | 8.200 | 8.942 | 8.096 | 8.625 | 6,534,872 | +0.46(+5.59%) |
Feb 25, 2002 | 8.464 | 8.615 | 7.935 | 8.169 | 7,969,831 | -0.40(-4.66%) |
Feb 22, 2002 | 8.822 | 8.906 | 8.210 | 8.568 | 7,212,176 | -0.22(-2.54%) |
Feb 21, 2002 | 9.035 | 9.409 | 8.765 | 8.791 | 5,691,470 | -0.36(-3.97%) |
Feb 20, 2002 | 8.994 | 9.316 | 8.797 | 9.155 | 9,362,784 | +0.34(+3.83%) |
Feb 19, 2002 | 9.316 | 9.367 | 8.615 | 8.817 | 21,798,002 | -1.98(-18.32%) |
Feb 18, 2002 | 11.20 | 11.27 | 10.61 | 10.79 | 7,368,832 | +0.00(+0.00%) |
Feb 15, 2002 | 11.20 | 11.27 | 10.61 | 10.79 | 7,365,171 | -0.41(-3.66%) |
Feb 14, 2002 | 11.85 | 12.14 | 11.15 | 11.20 | 6,163,559 | -0.72(-6.05%) |
Feb 13, 2002 | 12.42 | 12.59 | 11.87 | 11.93 | 6,626,785 | -0.30(-2.46%) |
Feb 12, 2002 | 11.20 | 12.59 | 11.18 | 12.23 | 11,201,812 | +0.78(+6.80%) |
Feb 11, 2002 | 11.29 | 11.52 | 10.95 | 11.45 | 6,375,325 | +0.18(+1.61%) |
Feb 08, 2002 | 10.11 | 11.31 | 9.938 | 11.27 | 6,695,960 | +1.39(+14.08%) |
Feb 07, 2002 | 10.59 | 10.59 | 9.777 | 9.876 | 7,161,113 | -0.58(-5.56%) |
Feb 06, 2002 | 11.21 | 11.21 | 10.38 | 10.46 | 4,311,428 | -0.50(-4.55%) |
Feb 05, 2002 | 10.95 | 11.31 | 10.77 | 10.96 | 4,352,471 | -0.09(-0.80%) |
Feb 04, 2002 | 11.84 | 11.88 | 10.86 | 11.04 | 4,243,023 | -0.89(-7.48%) |
Feb 01, 2002 | 11.80 | 12.35 | 11.65 | 11.94 | 5,299,154 | +0.38(+3.32%) |
Jan 31, 2002 | 12.07 | 12.25 | 11.53 | 11.55 | 6,176,277 | +0.03(+0.23%) |
Jan 30, 2002 | 11.51 | 11.55 | 10.80 | 11.53 | 8,475,834 | +0.16(+1.42%) |
Jan 29, 2002 | 11.81 | 11.90 | 11.06 | 11.37 | 5,029,774 | -0.42(-3.57%) |
Jan 28, 2002 | 12.51 | 12.56 | 11.46 | 11.79 | 5,848,319 | -0.41(-3.36%) |
Jan 25, 2002 | 12.65 | 12.75 | 12.14 | 12.20 | 2,980,328 | -0.51(-4.00%) |
Jan 24, 2002 | 13.03 | 13.09 | 12.39 | 12.70 | 5,776,446 | -0.24(-1.84%) |
Jan 23, 2002 | 12.51 | 13.29 | 11.97 | 12.94 | 8,736,350 | +0.68(+5.54%) |
Jan 22, 2002 | 12.43 | 12.77 | 12.07 | 12.26 | 6,440,069 | +0.07(+0.60%) |
Jan 21, 2002 | 12.20 | 13.11 | 11.97 | 12.19 | 7,190,209 | +0.00(+0.00%) |
Jan 18, 2002 | 12.20 | 13.11 | 11.97 | 12.19 | 7,167,086 | -0.28(-2.25%) |
Jan 17, 2002 | 13.32 | 13.33 | 11.94 | 12.47 | 15,968,566 | -0.50(-3.88%) |
Jan 16, 2002 | 13.40 | 14.06 | 12.97 | 12.97 | 5,300,503 | -0.48(-3.59%) |
Jan 15, 2002 | 13.88 | 14.11 | 13.15 | 13.46 | 6,456,640 | -0.18(-1.29%) |
Jan 14, 2002 | 14.79 | 15.13 | 13.63 | 13.63 | 5,419,970 | -1.31(-8.75%) |
Jan 11, 2002 | 15.34 | 15.55 | 14.87 | 14.94 | 3,516,391 | -0.28(-1.84%) |