Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.557 | 9.952 | 9.557 | 9.952 | 109,241 | +0.00(+0.00%) |
Mar 28, 2002 | 9.557 | 9.952 | 9.557 | 9.952 | 109,241 | +0.40(+4.14%) |
Mar 27, 2002 | 9.293 | 9.557 | 9.293 | 9.557 | 36,869 | +0.33(+3.57%) |
Mar 26, 2002 | 9.886 | 9.886 | 9.227 | 9.227 | 55,379 | -0.59(-6.04%) |
Mar 25, 2002 | 9.919 | 9.985 | 9.636 | 9.820 | 131,848 | -0.23(-2.29%) |
Mar 22, 2002 | 9.722 | 10.15 | 9.722 | 10.05 | 83,145 | +0.33(+3.39%) |
Mar 21, 2002 | 9.755 | 9.755 | 9.656 | 9.722 | 110,152 | -0.01(-0.14%) |
Mar 20, 2002 | 9.787 | 9.807 | 9.735 | 9.735 | 7,586 | -0.01(-0.14%) |
Mar 19, 2002 | 9.590 | 9.939 | 9.478 | 9.748 | 274,318 | +0.09(+0.96%) |
Mar 18, 2002 | 10.08 | 10.08 | 9.557 | 9.656 | 53,255 | -0.43(-4.25%) |
Mar 15, 2002 | 10.03 | 10.08 | 10.03 | 10.08 | 6,372 | +0.08(+0.79%) |
Mar 14, 2002 | 10.02 | 10.02 | 9.985 | 10.01 | 76,317 | -0.08(-0.78%) |
Mar 13, 2002 | 10.22 | 10.22 | 10.08 | 10.08 | 8,800 | -0.13(-1.29%) |
Mar 12, 2002 | 10.33 | 10.33 | 10.22 | 10.22 | 36,565 | -0.11(-1.02%) |
Mar 11, 2002 | 10.28 | 10.41 | 10.28 | 10.32 | 62,813 | +0.04(+0.38%) |
Mar 08, 2002 | 10.22 | 10.28 | 10.15 | 10.28 | 60,993 | +0.08(+0.78%) |
Mar 07, 2002 | 9.985 | 10.35 | 9.985 | 10.20 | 28,053,874 | +0.25(+2.52%) |
Mar 06, 2002 | 9.919 | 9.985 | 9.886 | 9.952 | 16,082 | +0.07(+0.67%) |
Mar 05, 2002 | 9.722 | 10.05 | 9.722 | 9.886 | 167,655 | +0.53(+5.63%) |
Mar 04, 2002 | 8.898 | 9.359 | 8.865 | 9.359 | 105,903 | +0.53(+5.97%) |
Mar 01, 2002 | 8.799 | 8.832 | 8.568 | 8.832 | 81,172 | +0.10(+1.13%) |
Feb 28, 2002 | 8.733 | 8.733 | 8.575 | 8.733 | 115,462 | +0.26(+3.11%) |
Feb 27, 2002 | 8.931 | 8.931 | 8.469 | 8.469 | 206,041 | -0.13(-1.53%) |
Feb 26, 2002 | 8.799 | 8.799 | 8.568 | 8.601 | 54,469 | -0.23(-2.61%) |
Feb 25, 2002 | 8.898 | 8.898 | 8.805 | 8.832 | 102,565 | -0.16(-1.83%) |
Feb 22, 2002 | 9.425 | 9.425 | 8.568 | 8.997 | 243,669 | -0.47(-5.01%) |
Feb 21, 2002 | 9.577 | 9.577 | 9.471 | 9.471 | 19,875 | -0.17(-1.78%) |
Feb 20, 2002 | 9.886 | 9.886 | 9.590 | 9.642 | 106,055 | -0.41(-4.07%) |
Feb 19, 2002 | 10.05 | 10.16 | 10.04 | 10.05 | 134,427 | -0.07(-0.65%) |
Feb 18, 2002 | 10.15 | 10.15 | 10.05 | 10.12 | 208,317 | +0.00(+0.00%) |
Feb 15, 2002 | 10.15 | 10.15 | 10.05 | 10.12 | 208,317 | +0.01(+0.13%) |
Feb 14, 2002 | 10.25 | 10.25 | 9.952 | 10.10 | 155,821 | -0.05(-0.46%) |
Feb 13, 2002 | 9.820 | 10.28 | 9.820 | 10.15 | 176,607 | +0.39(+3.98%) |
Feb 12, 2002 | 9.853 | 9.886 | 9.761 | 9.761 | 132,607 | -0.22(-2.24%) |
Feb 11, 2002 | 9.840 | 10.01 | 9.840 | 9.985 | 233,352 | +0.23(+2.36%) |
Feb 08, 2002 | 10.08 | 10.08 | 9.689 | 9.755 | 47,489 | -0.36(-3.58%) |
Feb 07, 2002 | 9.985 | 10.22 | 9.919 | 10.12 | 224,097 | -0.07(-0.65%) |
Feb 06, 2002 | 9.524 | 10.48 | 9.524 | 10.18 | 377,035 | +0.69(+7.29%) |
Feb 05, 2002 | 9.491 | 9.491 | 9.425 | 9.491 | 143,076 | +0.05(+0.49%) |
Feb 04, 2002 | 9.524 | 9.524 | 9.425 | 9.445 | 71,462 | -0.05(-0.56%) |
Feb 01, 2002 | 9.491 | 9.511 | 9.458 | 9.497 | 22,758 | +0.01(+0.07%) |
Jan 31, 2002 | 9.478 | 9.491 | 9.405 | 9.491 | 88,758 | +0.00(+0.00%) |
Jan 30, 2002 | 9.524 | 9.524 | 9.095 | 9.491 | 98,924 | -0.16(-1.71%) |
Jan 29, 2002 | 9.623 | 9.735 | 9.590 | 9.656 | 116,827 | +0.03(+0.34%) |
Jan 28, 2002 | 9.491 | 9.787 | 9.458 | 9.623 | 230,469 | +0.11(+1.18%) |
Jan 25, 2002 | 9.491 | 9.550 | 9.491 | 9.511 | 90,883 | +0.00(+0.00%) |
Jan 24, 2002 | 9.491 | 9.557 | 9.491 | 9.511 | 73,586 | -0.04(-0.41%) |
Jan 23, 2002 | 9.557 | 9.557 | 9.491 | 9.550 | 305,421 | +0.04(+0.42%) |
Jan 22, 2002 | 9.689 | 9.689 | 9.392 | 9.511 | 79,958 | -0.21(-2.17%) |
Jan 21, 2002 | 9.722 | 9.722 | 9.722 | 9.722 | 10,772 | +0.00(+0.00%) |
Jan 18, 2002 | 9.722 | 9.722 | 9.722 | 9.722 | 10,772 | -0.16(-1.67%) |
Jan 17, 2002 | 9.952 | 9.952 | 9.886 | 9.886 | 120,924 | +0.00(+0.00%) |
Jan 16, 2002 | 10.05 | 10.05 | 9.886 | 9.886 | 7,586 | -0.13(-1.32%) |
Jan 15, 2002 | 10.48 | 10.48 | 10.02 | 10.02 | 10,013 | -0.40(-3.80%) |
Jan 14, 2002 | 10.55 | 10.55 | 10.41 | 10.41 | 66,455 | -0.13(-1.19%) |
Jan 11, 2002 | 10.81 | 10.81 | 10.48 | 10.54 | 78,441 | -0.34(-3.09%) |