Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 10.37 | 10.62 | 10.27 | 10.47 | 377,600 | +0.00(+0.00%) |
Mar 28, 2002 | 10.37 | 10.62 | 10.27 | 10.47 | 377,100 | +0.17(+1.65%) |
Mar 27, 2002 | 10.35 | 10.55 | 10.20 | 10.30 | 371,500 | -0.10(-0.96%) |
Mar 26, 2002 | 10.31 | 10.50 | 10.29 | 10.40 | 154,500 | +0.10(+0.97%) |
Mar 25, 2002 | 10.62 | 10.70 | 10.30 | 10.30 | 507,700 | -0.20(-1.90%) |
Mar 22, 2002 | 10.60 | 10.61 | 10.46 | 10.50 | 166,900 | -0.21(-1.96%) |
Mar 21, 2002 | 10.64 | 10.75 | 9.760 | 10.71 | 409,000 | +0.11(+1.04%) |
Mar 20, 2002 | 10.61 | 10.70 | 10.56 | 10.60 | 222,100 | +0.04(+0.38%) |
Mar 19, 2002 | 10.44 | 10.65 | 10.43 | 10.56 | 205,800 | +0.14(+1.34%) |
Mar 18, 2002 | 10.70 | 10.70 | 10.39 | 10.42 | 178,900 | -0.13(-1.23%) |
Mar 15, 2002 | 10.01 | 10.70 | 10.00 | 10.55 | 372,100 | +0.51(+5.08%) |
Mar 14, 2002 | 9.860 | 10.15 | 9.860 | 10.04 | 269,800 | +0.28(+2.87%) |
Mar 13, 2002 | 9.650 | 9.870 | 9.600 | 9.760 | 343,300 | +0.08(+0.83%) |
Mar 12, 2002 | 9.820 | 10.16 | 9.600 | 9.680 | 1,111,400 | -0.07(-0.72%) |
Mar 11, 2002 | 9.650 | 9.950 | 9.510 | 9.750 | 260,600 | +0.24(+2.52%) |
Mar 08, 2002 | 9.650 | 9.889 | 9.250 | 9.510 | 477,900 | +0.08(+0.85%) |
Mar 07, 2002 | 10.00 | 10.06 | 9.430 | 9.430 | 172,200 | -0.32(-3.28%) |
Mar 06, 2002 | 9.450 | 10.10 | 9.350 | 9.750 | 339,700 | +0.35(+3.72%) |
Mar 05, 2002 | 9.760 | 9.800 | 9.250 | 9.400 | 750,800 | -0.29(-2.99%) |
Mar 04, 2002 | 9.985 | 10.35 | 9.650 | 9.690 | 315,000 | -0.16(-1.62%) |
Mar 01, 2002 | 10.08 | 10.10 | 9.750 | 9.850 | 155,600 | -0.17(-1.70%) |
Feb 28, 2002 | 10.35 | 10.35 | 9.710 | 10.02 | 173,400 | -0.06(-0.60%) |
Feb 27, 2002 | 10.25 | 10.50 | 10.00 | 10.08 | 2,019,800 | +0.04(+0.40%) |
Feb 26, 2002 | 10.40 | 10.55 | 9.880 | 10.04 | 503,500 | -0.26(-2.52%) |
Feb 25, 2002 | 11.22 | 11.26 | 10.26 | 10.30 | 423,600 | -1.00(-8.85%) |
Feb 22, 2002 | 11.69 | 11.70 | 11.18 | 11.30 | 233,800 | -0.25(-2.16%) |
Feb 21, 2002 | 11.35 | 11.91 | 11.27 | 11.55 | 171,400 | +0.15(+1.32%) |
Feb 20, 2002 | 11.25 | 11.40 | 11.01 | 11.40 | 109,400 | +0.08(+0.71%) |
Feb 19, 2002 | 11.45 | 11.50 | 10.96 | 11.32 | 556,000 | -0.38(-3.25%) |
Feb 18, 2002 | 11.90 | 11.91 | 11.60 | 11.70 | 247,100 | +0.00(+0.00%) |
Feb 15, 2002 | 11.90 | 11.91 | 11.60 | 11.70 | 247,100 | -0.16(-1.35%) |
Feb 14, 2002 | 11.90 | 11.97 | 11.80 | 11.86 | 328,200 | -0.08(-0.67%) |
Feb 13, 2002 | 12.00 | 12.06 | 11.75 | 11.94 | 298,000 | -0.05(-0.42%) |
Feb 12, 2002 | 12.00 | 12.05 | 11.90 | 11.99 | 541,400 | -0.01(-0.08%) |
Feb 11, 2002 | 12.05 | 12.25 | 12.00 | 12.00 | 285,900 | -0.05(-0.41%) |
Feb 08, 2002 | 12.28 | 12.31 | 11.96 | 12.05 | 551,800 | -0.23(-1.87%) |
Feb 07, 2002 | 12.54 | 12.54 | 12.20 | 12.28 | 233,000 | -0.24(-1.92%) |
Feb 06, 2002 | 12.78 | 12.83 | 12.42 | 12.52 | 455,300 | -0.36(-2.80%) |
Feb 05, 2002 | 12.05 | 12.96 | 12.05 | 12.88 | 432,800 | +0.72(+5.93%) |
Feb 04, 2002 | 12.17 | 12.20 | 11.90 | 12.16 | 257,100 | +0.05(+0.40%) |
Feb 01, 2002 | 12.10 | 12.23 | 12.02 | 12.11 | 237,500 | -0.07(-0.57%) |
Jan 31, 2002 | 11.45 | 12.23 | 11.37 | 12.18 | 646,000 | +0.41(+3.48%) |
Jan 30, 2002 | 11.82 | 11.92 | 11.35 | 11.77 | 555,400 | -0.11(-0.93%) |
Jan 29, 2002 | 11.45 | 11.94 | 11.36 | 11.88 | 386,600 | +0.38(+3.30%) |
Jan 28, 2002 | 11.80 | 12.00 | 11.20 | 11.50 | 1,135,700 | -0.45(-3.77%) |
Jan 25, 2002 | 12.20 | 12.38 | 11.64 | 11.95 | 229,300 | -0.40(-3.24%) |
Jan 24, 2002 | 12.76 | 12.76 | 12.05 | 12.35 | 242,300 | -0.26(-2.06%) |
Jan 23, 2002 | 12.70 | 12.94 | 12.44 | 12.61 | 218,100 | -0.14(-1.10%) |
Jan 22, 2002 | 12.94 | 13.00 | 12.26 | 12.75 | 205,600 | -0.25(-1.93%) |
Jan 21, 2002 | 13.25 | 13.58 | 13.00 | 13.00 | 231,600 | +0.00(+0.00%) |
Jan 18, 2002 | 13.25 | 13.58 | 13.00 | 13.00 | 231,600 | -0.56(-4.12%) |
Jan 17, 2002 | 13.46 | 13.59 | 13.14 | 13.56 | 106,400 | +0.06(+0.44%) |
Jan 16, 2002 | 13.30 | 13.86 | 13.15 | 13.50 | 466,300 | +0.20(+1.50%) |
Jan 15, 2002 | 13.61 | 13.80 | 12.92 | 13.30 | 176,600 | -0.65(-4.66%) |
Jan 14, 2002 | 13.40 | 14.06 | 12.63 | 13.95 | 252,400 | +0.50(+3.72%) |
Jan 11, 2002 | 13.68 | 13.69 | 13.12 | 13.45 | 179,800 | -0.22(-1.61%) |