Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.291 | 9.375 | 9.269 | 9.269 | 1,468,153 | +0.00(+0.00%) |
Mar 28, 2002 | 9.291 | 9.375 | 9.269 | 9.269 | 124,082 | -0.01(-0.09%) |
Mar 27, 2002 | 9.291 | 9.375 | 9.269 | 9.278 | 81,932 | -0.01(-0.14%) |
Mar 26, 2002 | 9.367 | 9.417 | 9.248 | 9.291 | 108,690 | -0.08(-0.81%) |
Mar 25, 2002 | 9.286 | 9.367 | 9.269 | 9.367 | 81,695 | +0.06(+0.64%) |
Mar 22, 2002 | 9.312 | 9.375 | 9.291 | 9.307 | 183,992 | -0.03(-0.27%) |
Mar 21, 2002 | 9.333 | 9.375 | 9.291 | 9.333 | 61,804 | +0.04(+0.45%) |
Mar 20, 2002 | 9.375 | 9.375 | 9.248 | 9.291 | 88,089 | -0.04(-0.45%) |
Mar 19, 2002 | 9.375 | 9.523 | 9.291 | 9.333 | 214,066 | -0.07(-0.72%) |
Mar 18, 2002 | 9.227 | 9.464 | 9.227 | 9.400 | 49,727 | +0.24(+2.58%) |
Mar 15, 2002 | 9.037 | 9.177 | 9.037 | 9.164 | 17,523 | +0.08(+0.93%) |
Mar 14, 2002 | 9.122 | 9.164 | 9.079 | 9.079 | 16,575 | -0.04(-0.46%) |
Mar 13, 2002 | 9.037 | 9.164 | 9.016 | 9.122 | 23,679 | +0.04(+0.47%) |
Mar 12, 2002 | 9.333 | 9.333 | 9.079 | 9.079 | 47,122 | -0.30(-3.15%) |
Mar 11, 2002 | 9.164 | 9.396 | 9.151 | 9.375 | 30,783 | +0.11(+1.14%) |
Mar 08, 2002 | 9.354 | 9.502 | 9.248 | 9.269 | 38,361 | -0.13(-1.35%) |
Mar 07, 2002 | 9.464 | 9.780 | 9.396 | 9.396 | 40,729 | -0.06(-0.67%) |
Mar 06, 2002 | 9.291 | 9.607 | 9.291 | 9.460 | 155,813 | +0.17(+1.86%) |
Mar 05, 2002 | 9.481 | 9.481 | 9.248 | 9.286 | 237,746 | -0.09(-0.95%) |
Mar 04, 2002 | 9.122 | 9.498 | 9.037 | 9.375 | 116,741 | +0.40(+4.47%) |
Mar 01, 2002 | 8.446 | 8.995 | 8.446 | 8.974 | 273,266 | +0.65(+7.87%) |
Feb 28, 2002 | 7.939 | 8.446 | 7.939 | 8.319 | 122,661 | +0.36(+4.51%) |
Feb 27, 2002 | 7.686 | 7.981 | 7.686 | 7.960 | 94,482 | +0.23(+3.01%) |
Feb 26, 2002 | 7.534 | 7.749 | 7.534 | 7.728 | 169,311 | +0.19(+2.58%) |
Feb 25, 2002 | 7.475 | 7.580 | 7.475 | 7.534 | 62,278 | +0.05(+0.73%) |
Feb 22, 2002 | 7.601 | 7.622 | 7.454 | 7.479 | 196,779 | -0.12(-1.61%) |
Feb 21, 2002 | 7.538 | 7.855 | 7.538 | 7.601 | 90,930 | +0.11(+1.41%) |
Feb 20, 2002 | 7.475 | 7.580 | 7.475 | 7.496 | 43,097 | +0.01(+0.11%) |
Feb 19, 2002 | 7.644 | 7.644 | 7.390 | 7.487 | 387,403 | +0.04(+0.51%) |
Feb 18, 2002 | 7.475 | 7.559 | 7.390 | 7.449 | 187,544 | +0.00(+0.00%) |
Feb 15, 2002 | 7.475 | 7.559 | 7.390 | 7.449 | 187,544 | -0.08(-1.01%) |
Feb 14, 2002 | 7.116 | 7.644 | 7.116 | 7.525 | 219,986 | +0.46(+6.52%) |
Feb 13, 2002 | 6.778 | 7.247 | 6.778 | 7.065 | 128,581 | +0.31(+4.56%) |
Feb 12, 2002 | 7.116 | 7.116 | 6.546 | 6.757 | 481,412 | -0.36(-5.04%) |
Feb 11, 2002 | 7.665 | 7.749 | 7.031 | 7.116 | 556,714 | -0.53(-6.91%) |
Feb 08, 2002 | 8.720 | 8.720 | 7.264 | 7.644 | 503,908 | -1.17(-13.23%) |
Feb 07, 2002 | 9.122 | 9.122 | 8.657 | 8.809 | 118,162 | -0.31(-3.43%) |
Feb 06, 2002 | 9.333 | 9.354 | 9.122 | 9.122 | 88,799 | -0.25(-2.70%) |
Feb 05, 2002 | 9.650 | 9.654 | 9.291 | 9.375 | 60,620 | -0.27(-2.84%) |
Feb 04, 2002 | 9.755 | 9.772 | 9.438 | 9.650 | 68,434 | -0.02(-0.22%) |
Feb 01, 2002 | 9.375 | 9.671 | 9.375 | 9.671 | 120,767 | +0.32(+3.39%) |
Jan 31, 2002 | 9.312 | 9.354 | 9.206 | 9.354 | 165,048 | +0.06(+0.68%) |
Jan 30, 2002 | 9.755 | 9.755 | 9.079 | 9.291 | 322,520 | -0.42(-4.31%) |
Jan 29, 2002 | 9.797 | 9.797 | 9.375 | 9.709 | 190,859 | -0.25(-2.50%) |
Jan 28, 2002 | 10.77 | 10.77 | 9.768 | 9.958 | 152,024 | -0.85(-7.89%) |
Jan 25, 2002 | 11.11 | 11.11 | 10.81 | 10.81 | 20,364 | -0.37(-3.32%) |
Jan 24, 2002 | 10.66 | 11.19 | 10.66 | 11.18 | 67,724 | +0.42(+3.92%) |
Jan 23, 2002 | 10.77 | 10.79 | 10.74 | 10.76 | 118,873 | -0.01(-0.08%) |
Jan 22, 2002 | 10.77 | 10.79 | 10.73 | 10.77 | 72,460 | +0.00(+0.00%) |
Jan 21, 2002 | 10.71 | 10.81 | 10.71 | 10.77 | 60,383 | +0.00(+0.00%) |
Jan 18, 2002 | 10.71 | 10.81 | 10.71 | 10.77 | 60,383 | +0.09(+0.83%) |
Jan 17, 2002 | 10.64 | 10.70 | 10.64 | 10.68 | 67,724 | +0.04(+0.36%) |
Jan 16, 2002 | 10.73 | 10.73 | 10.52 | 10.64 | 42,387 | -0.17(-1.56%) |
Jan 15, 2002 | 10.98 | 11.02 | 10.71 | 10.81 | 100,876 | -0.08(-0.77%) |
Jan 14, 2002 | 11.28 | 11.28 | 10.68 | 10.90 | 235,141 | -0.34(-3.01%) |
Jan 11, 2002 | 11.61 | 11.61 | 11.19 | 11.23 | 102,060 | -0.38(-3.27%) |