Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 10.54 | 10.55 | 10.52 | 10.55 | 37,865 | +0.00(+0.00%) |
Mar 28, 2002 | 10.54 | 10.55 | 10.52 | 10.55 | 37,865 | +0.10(+0.95%) |
Mar 27, 2002 | 10.45 | 10.46 | 10.45 | 10.45 | 33,538 | +0.11(+1.07%) |
Mar 26, 2002 | 10.33 | 10.38 | 10.32 | 10.34 | 560,955 | -0.10(-0.99%) |
Mar 25, 2002 | 10.48 | 10.48 | 10.44 | 10.44 | 464,126 | -0.04(-0.35%) |
Mar 22, 2002 | 10.52 | 10.53 | 10.48 | 10.48 | 16,228 | -0.01(-0.07%) |
Mar 21, 2002 | 10.50 | 10.52 | 10.48 | 10.49 | 16,228 | -0.08(-0.79%) |
Mar 20, 2002 | 10.59 | 10.60 | 10.54 | 10.57 | 30,833 | +0.08(+0.76%) |
Mar 19, 2002 | 10.54 | 10.54 | 10.49 | 10.49 | 125,498 | +0.00(+0.04%) |
Mar 18, 2002 | 10.49 | 10.49 | 10.47 | 10.49 | 30,833 | +0.06(+0.62%) |
Mar 15, 2002 | 10.39 | 10.42 | 10.39 | 10.42 | 21,096 | -0.00(-0.04%) |
Mar 14, 2002 | 10.46 | 10.47 | 10.43 | 10.43 | 646,964 | +0.03(+0.30%) |
Mar 13, 2002 | 10.42 | 10.42 | 10.35 | 10.40 | 18,932 | -0.02(-0.19%) |
Mar 12, 2002 | 10.41 | 10.46 | 10.41 | 10.42 | 13,523 | -0.14(-1.30%) |
Mar 11, 2002 | 10.51 | 10.55 | 10.51 | 10.55 | 38,406 | +0.00(+0.00%) |
Mar 08, 2002 | 10.54 | 10.55 | 10.52 | 10.55 | 73,567 | -0.03(-0.26%) |
Mar 07, 2002 | 10.39 | 10.59 | 10.39 | 10.58 | 709,713 | +0.14(+1.35%) |
Mar 06, 2002 | 10.38 | 10.44 | 10.38 | 10.44 | 162,282 | +0.06(+0.61%) |
Mar 05, 2002 | 10.37 | 10.39 | 10.33 | 10.38 | 9,736 | +0.01(+0.09%) |
Mar 04, 2002 | 10.30 | 10.37 | 10.30 | 10.37 | 428,424 | +0.19(+1.87%) |
Mar 01, 2002 | 10.13 | 10.20 | 10.13 | 10.18 | 51,930 | +0.04(+0.42%) |
Feb 28, 2002 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 10.12 | 10.14 | 10.12 | 10.14 | 1,081 | +0.08(+0.77%) |
Feb 26, 2002 | 10.10 | 10.10 | 10.06 | 10.06 | 22,719 | -0.06(-0.60%) |
Feb 25, 2002 | 10.09 | 10.12 | 10.09 | 10.12 | 55,716 | -0.02(-0.20%) |
Feb 22, 2002 | 10.17 | 10.17 | 10.11 | 10.14 | 55,716 | -0.10(-0.99%) |
Feb 21, 2002 | 10.27 | 10.29 | 10.24 | 10.24 | 839,539 | -0.02(-0.22%) |
Feb 20, 2002 | 10.26 | 10.26 | 10.25 | 10.26 | 1,501,109 | -0.01(-0.14%) |
Feb 19, 2002 | 10.30 | 10.30 | 10.28 | 10.28 | 15,687 | -0.07(-0.68%) |
Feb 18, 2002 | 10.40 | 10.40 | 10.32 | 10.35 | 27,047 | +0.00(+0.00%) |
Feb 15, 2002 | 10.40 | 10.40 | 10.32 | 10.35 | 27,047 | -0.01(-0.09%) |
Feb 14, 2002 | 10.36 | 10.39 | 10.32 | 10.36 | 32,997 | +0.17(+1.65%) |
Feb 13, 2002 | 10.19 | 10.19 | 10.19 | 10.19 | 2,163 | -0.04(-0.40%) |
Feb 12, 2002 | 10.16 | 10.23 | 10.16 | 10.23 | 6,491 | -0.07(-0.72%) |
Feb 11, 2002 | 10.25 | 10.30 | 10.25 | 10.30 | 15,146 | +0.15(+1.48%) |
Feb 08, 2002 | 10.12 | 10.16 | 10.12 | 10.15 | 4,868 | +0.18(+1.82%) |
Feb 07, 2002 | 9.983 | 10.02 | 9.973 | 9.973 | 163,904 | -0.12(-1.17%) |
Feb 06, 2002 | 10.09 | 10.09 | 10.09 | 10.09 | 4,868 | -0.05(-0.46%) |
Feb 05, 2002 | 10.16 | 10.16 | 10.14 | 10.14 | 7,032 | +0.01(+0.05%) |
Feb 04, 2002 | 10.14 | 10.17 | 10.13 | 10.13 | 42,193 | +0.00(+0.04%) |
Feb 01, 2002 | 10.13 | 10.13 | 10.13 | 10.13 | 2,163 | -0.13(-1.26%) |
Jan 31, 2002 | 10.23 | 10.26 | 10.19 | 10.26 | 29,751 | +0.13(+1.30%) |
Jan 30, 2002 | 10.14 | 10.14 | 10.11 | 10.13 | 34,079 | -0.17(-1.62%) |
Jan 29, 2002 | 10.35 | 10.35 | 10.29 | 10.29 | 8,655 | +0.05(+0.49%) |
Jan 28, 2002 | 10.29 | 10.29 | 10.24 | 10.24 | 3,245 | -0.02(-0.23%) |
Jan 25, 2002 | 10.27 | 10.27 | 10.27 | 10.27 | 30,292 | +0.08(+0.76%) |
Jan 24, 2002 | 10.21 | 10.22 | 10.19 | 10.19 | 5,409 | -0.00(-0.04%) |
Jan 23, 2002 | 10.19 | 10.20 | 10.19 | 10.19 | 132,530 | +0.01(+0.11%) |
Jan 22, 2002 | 10.20 | 10.21 | 10.17 | 10.18 | 5,950 | +0.11(+1.08%) |
Jan 21, 2002 | 10.08 | 10.08 | 10.07 | 10.07 | 10,818 | +0.00(+0.00%) |
Jan 18, 2002 | 10.08 | 10.08 | 10.07 | 10.07 | 10,818 | -0.06(-0.64%) |
Jan 17, 2002 | 10.12 | 10.14 | 10.11 | 10.14 | 3,786 | +0.02(+0.16%) |
Jan 16, 2002 | 10.15 | 10.17 | 10.12 | 10.12 | 42,193 | -0.10(-0.96%) |
Jan 15, 2002 | 10.23 | 10.23 | 10.22 | 10.22 | 11,359 | -0.05(-0.45%) |
Jan 14, 2002 | 10.27 | 10.27 | 10.27 | 10.27 | 540 | -0.02(-0.21%) |
Jan 11, 2002 | 10.30 | 10.30 | 10.29 | 10.29 | 2,163 | -0.03(-0.25%) |
Jan 10, 2002 | 10.36 | 10.36 | 10.31 | 10.31 | 34,620 | -0.08(-0.80%) |