Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 12.17 | 12.44 | 12.11 | 12.22 | 696,354 | +0.00(+0.00%) |
Mar 28, 2002 | 12.17 | 12.44 | 12.11 | 12.22 | 696,354 | -0.08(-0.69%) |
Mar 27, 2002 | 12.21 | 12.48 | 12.16 | 12.30 | 612,451 | +0.07(+0.56%) |
Mar 26, 2002 | 12.54 | 12.79 | 12.12 | 12.23 | 695,220 | -0.30(-2.37%) |
Mar 25, 2002 | 12.54 | 12.96 | 12.42 | 12.53 | 1,203,928 | +0.15(+1.20%) |
Mar 22, 2002 | 12.38 | 12.66 | 12.09 | 12.38 | 933,700 | -0.13(-1.06%) |
Mar 21, 2002 | 11.68 | 12.54 | 11.68 | 12.52 | 1,258,540 | +0.84(+7.16%) |
Mar 20, 2002 | 11.40 | 11.77 | 11.22 | 11.68 | 2,069,599 | +0.05(+0.46%) |
Mar 19, 2002 | 10.77 | 11.63 | 10.72 | 11.63 | 1,289,720 | +1.21(+11.58%) |
Mar 18, 2002 | 10.29 | 10.48 | 10.29 | 10.42 | 288,557 | +0.05(+0.46%) |
Mar 15, 2002 | 10.28 | 10.53 | 10.28 | 10.37 | 425,938 | +0.16(+1.55%) |
Mar 14, 2002 | 10.16 | 10.31 | 10.13 | 10.21 | 113,382 | +0.10(+0.99%) |
Mar 13, 2002 | 10.24 | 10.27 | 10.05 | 10.11 | 257,566 | -0.22(-2.15%) |
Mar 12, 2002 | 10.24 | 10.40 | 10.21 | 10.34 | 378,318 | +0.03(+0.26%) |
Mar 11, 2002 | 10.48 | 10.50 | 10.19 | 10.31 | 624,168 | -0.25(-2.36%) |
Mar 08, 2002 | 10.35 | 10.58 | 10.21 | 10.56 | 363,956 | +0.13(+1.27%) |
Mar 07, 2002 | 10.56 | 10.56 | 10.38 | 10.42 | 624,545 | -0.08(-0.76%) |
Mar 06, 2002 | 10.21 | 10.69 | 10.21 | 10.50 | 827,121 | +0.29(+2.85%) |
Mar 05, 2002 | 10.24 | 10.36 | 10.03 | 10.21 | 1,105,852 | -0.11(-1.03%) |
Mar 04, 2002 | 9.843 | 10.48 | 9.811 | 10.32 | 770,052 | +0.50(+5.06%) |
Mar 01, 2002 | 9.472 | 9.896 | 9.462 | 9.822 | 595,066 | +0.32(+3.40%) |
Feb 28, 2002 | 9.393 | 9.499 | 9.287 | 9.499 | 707,881 | +0.05(+0.50%) |
Feb 27, 2002 | 9.102 | 9.536 | 9.049 | 9.451 | 1,224,336 | +0.49(+5.43%) |
Feb 26, 2002 | 8.679 | 9.001 | 8.631 | 8.964 | 537,241 | +0.40(+4.70%) |
Feb 25, 2002 | 8.626 | 8.668 | 8.467 | 8.562 | 256,999 | -0.10(-1.10%) |
Feb 22, 2002 | 8.308 | 8.657 | 8.234 | 8.657 | 204,465 | +0.37(+4.47%) |
Feb 21, 2002 | 8.361 | 8.377 | 8.255 | 8.287 | 263,613 | -0.06(-0.70%) |
Feb 20, 2002 | 8.361 | 8.388 | 8.282 | 8.345 | 343,925 | -0.09(-1.07%) |
Feb 19, 2002 | 8.520 | 8.626 | 8.414 | 8.435 | 189,725 | -0.11(-1.30%) |
Feb 18, 2002 | 8.467 | 8.626 | 8.414 | 8.546 | 75,588 | +0.00(+0.00%) |
Feb 15, 2002 | 8.467 | 8.626 | 8.414 | 8.546 | 180,655 | +0.03(+0.31%) |
Feb 14, 2002 | 8.520 | 8.573 | 8.414 | 8.520 | 504,361 | -0.10(-1.11%) |
Feb 13, 2002 | 8.472 | 8.626 | 8.440 | 8.615 | 250,952 | +0.07(+0.87%) |
Feb 12, 2002 | 8.546 | 8.599 | 8.361 | 8.541 | 263,613 | -0.08(-0.98%) |
Feb 11, 2002 | 8.440 | 8.626 | 8.335 | 8.626 | 242,826 | +0.19(+2.19%) |
Feb 08, 2002 | 8.361 | 8.493 | 8.123 | 8.440 | 308,966 | +0.13(+1.53%) |
Feb 07, 2002 | 8.467 | 8.509 | 8.271 | 8.313 | 290,446 | -0.10(-1.13%) |
Feb 06, 2002 | 8.626 | 8.626 | 8.372 | 8.409 | 368,869 | -0.12(-1.37%) |
Feb 05, 2002 | 8.573 | 8.573 | 8.308 | 8.525 | 386,821 | -0.05(-0.56%) |
Feb 04, 2002 | 8.679 | 8.679 | 8.467 | 8.573 | 365,090 | -0.03(-0.31%) |
Feb 01, 2002 | 8.732 | 8.795 | 8.467 | 8.599 | 375,672 | -0.19(-2.11%) |
Jan 31, 2002 | 8.811 | 8.890 | 8.668 | 8.784 | 1,032,154 | -0.04(-0.42%) |
Jan 30, 2002 | 8.917 | 8.917 | 8.732 | 8.822 | 510,030 | -0.04(-0.48%) |
Jan 29, 2002 | 9.023 | 9.102 | 8.837 | 8.864 | 18,897 | -0.21(-2.28%) |
Jan 28, 2002 | 8.837 | 9.123 | 8.811 | 9.070 | 304,619 | +0.20(+2.21%) |
Jan 25, 2002 | 8.573 | 8.917 | 8.520 | 8.874 | 179,143 | +0.25(+2.88%) |
Jan 24, 2002 | 8.811 | 8.864 | 8.599 | 8.626 | 232,244 | -0.21(-2.40%) |
Jan 23, 2002 | 8.525 | 8.943 | 8.520 | 8.837 | 267,392 | +0.26(+3.02%) |
Jan 22, 2002 | 8.440 | 8.705 | 8.440 | 8.578 | 237,913 | +0.14(+1.63%) |
Jan 21, 2002 | 8.546 | 8.589 | 8.398 | 8.440 | 206,733 | +0.00(+0.00%) |
Jan 18, 2002 | 8.546 | 8.589 | 8.398 | 8.440 | 205,788 | -0.11(-1.30%) |
Jan 17, 2002 | 8.493 | 8.573 | 8.372 | 8.552 | 171,773 | +0.06(+0.69%) |
Jan 16, 2002 | 8.599 | 8.605 | 8.467 | 8.493 | 158,356 | -0.13(-1.47%) |
Jan 15, 2002 | 8.520 | 8.647 | 8.515 | 8.620 | 174,797 | +0.03(+0.31%) |
Jan 14, 2002 | 8.758 | 8.758 | 8.520 | 8.594 | 636,262 | -0.19(-2.17%) |
Jan 11, 2002 | 8.811 | 8.917 | 8.769 | 8.784 | 151,364 | -0.03(-0.36%) |