Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 11.21 | 11.32 | 11.16 | 11.24 | 204,793 | +0.00(+0.00%) |
Mar 28, 2002 | 11.21 | 11.32 | 11.16 | 11.24 | 204,793 | -0.02(-0.18%) |
Mar 27, 2002 | 11.15 | 11.26 | 11.13 | 11.26 | 116,185 | +0.27(+2.46%) |
Mar 26, 2002 | 11.00 | 11.06 | 10.94 | 10.99 | 81,374 | +0.01(+0.12%) |
Mar 25, 2002 | 11.00 | 11.09 | 10.94 | 10.98 | 45,208 | -0.07(-0.60%) |
Mar 22, 2002 | 11.14 | 11.14 | 10.99 | 11.04 | 98,554 | -0.21(-1.89%) |
Mar 21, 2002 | 11.20 | 11.26 | 11.07 | 11.25 | 80,470 | +0.08(+0.75%) |
Mar 20, 2002 | 11.18 | 11.30 | 11.15 | 11.17 | 84,087 | -0.12(-1.06%) |
Mar 19, 2002 | 11.25 | 11.31 | 11.19 | 11.29 | 813,749 | +0.08(+0.67%) |
Mar 18, 2002 | 11.13 | 11.23 | 11.11 | 11.21 | 95,389 | +0.11(+0.98%) |
Mar 15, 2002 | 11.03 | 11.15 | 11.03 | 11.11 | 39,331 | +0.15(+1.39%) |
Mar 14, 2002 | 11.00 | 11.00 | 10.88 | 10.95 | 50,633 | -0.10(-0.86%) |
Mar 13, 2002 | 11.20 | 11.21 | 11.00 | 11.05 | 174,052 | -0.08(-0.73%) |
Mar 12, 2002 | 10.93 | 11.13 | 10.93 | 11.13 | 63,291 | +0.11(+0.96%) |
Mar 11, 2002 | 10.93 | 11.06 | 10.93 | 11.02 | 124,774 | +0.15(+1.36%) |
Mar 08, 2002 | 11.02 | 11.02 | 10.83 | 10.88 | 74,141 | -0.12(-1.13%) |
Mar 07, 2002 | 11.02 | 11.06 | 10.89 | 11.00 | 157,324 | +0.05(+0.46%) |
Mar 06, 2002 | 10.73 | 10.98 | 10.70 | 10.95 | 129,747 | +0.20(+1.85%) |
Mar 05, 2002 | 10.69 | 10.78 | 10.66 | 10.75 | 281,195 | +0.09(+0.81%) |
Mar 04, 2002 | 10.57 | 10.71 | 10.56 | 10.66 | 165,914 | +0.14(+1.30%) |
Mar 01, 2002 | 10.41 | 10.53 | 10.40 | 10.53 | 90,868 | +0.12(+1.17%) |
Feb 28, 2002 | 10.43 | 10.49 | 10.40 | 10.41 | 134,720 | +0.01(+0.11%) |
Feb 27, 2002 | 10.41 | 10.49 | 10.32 | 10.39 | 12,793,953 | -0.04(-0.38%) |
Feb 26, 2002 | 10.40 | 10.43 | 10.30 | 10.43 | 270,345 | +0.02(+0.17%) |
Feb 25, 2002 | 10.32 | 10.45 | 10.30 | 10.42 | 123,418 | +0.17(+1.71%) |
Feb 22, 2002 | 10.03 | 10.28 | 10.03 | 10.24 | 172,695 | +0.26(+2.64%) |
Feb 21, 2002 | 9.921 | 10.12 | 9.921 | 9.978 | 38,879 | +0.08(+0.76%) |
Feb 20, 2002 | 9.881 | 9.903 | 9.757 | 9.903 | 77,758 | -0.00(-0.02%) |
Feb 19, 2002 | 9.912 | 9.996 | 9.843 | 9.905 | 31,193 | -0.07(-0.71%) |
Feb 18, 2002 | 10.06 | 10.06 | 9.938 | 9.976 | 63,743 | +0.00(+0.00%) |
Feb 15, 2002 | 10.06 | 10.06 | 9.938 | 9.976 | 63,743 | +0.04(+0.40%) |
Feb 14, 2002 | 9.921 | 10.04 | 9.921 | 9.936 | 41,139 | -0.00(-0.04%) |
Feb 13, 2002 | 9.788 | 9.941 | 9.755 | 9.941 | 41,139 | +0.11(+1.15%) |
Feb 12, 2002 | 9.843 | 9.950 | 9.828 | 9.828 | 18,083 | -0.13(-1.33%) |
Feb 11, 2002 | 9.722 | 9.961 | 9.658 | 9.961 | 39,331 | +0.25(+2.60%) |
Feb 08, 2002 | 9.700 | 9.748 | 9.675 | 9.708 | 10,397 | -0.02(-0.23%) |
Feb 07, 2002 | 9.722 | 9.764 | 9.662 | 9.731 | 24,412 | -0.10(-0.99%) |
Feb 06, 2002 | 9.755 | 9.883 | 9.755 | 9.828 | 36,618 | +0.15(+1.51%) |
Feb 05, 2002 | 9.799 | 9.799 | 9.682 | 9.682 | 43,399 | -0.10(-1.00%) |
Feb 04, 2002 | 9.998 | 9.998 | 9.777 | 9.779 | 46,112 | -0.30(-2.96%) |
Feb 01, 2002 | 10.01 | 10.09 | 9.934 | 10.08 | 56,058 | +0.10(+1.02%) |
Jan 31, 2002 | 9.859 | 10.01 | 9.859 | 9.976 | 23,508 | +0.12(+1.19%) |
Jan 30, 2002 | 9.644 | 9.859 | 9.556 | 9.859 | 50,633 | +0.06(+0.65%) |
Jan 29, 2002 | 9.998 | 9.998 | 9.728 | 9.795 | 99,910 | -0.30(-2.98%) |
Jan 28, 2002 | 10.21 | 10.21 | 10.06 | 10.10 | 24,412 | -0.14(-1.38%) |
Jan 25, 2002 | 10.20 | 10.25 | 10.17 | 10.24 | 47,920 | +0.09(+0.85%) |
Jan 24, 2002 | 9.976 | 10.16 | 9.976 | 10.15 | 84,539 | +0.13(+1.26%) |
Jan 23, 2002 | 9.841 | 10.04 | 9.841 | 10.02 | 46,564 | +0.29(+3.00%) |
Jan 22, 2002 | 9.865 | 9.921 | 9.733 | 9.733 | 91,772 | -0.11(-1.12%) |
Jan 21, 2002 | 9.943 | 9.943 | 9.828 | 9.843 | 75,497 | +0.00(+0.00%) |
Jan 18, 2002 | 9.943 | 9.943 | 9.828 | 9.843 | 75,497 | -0.07(-0.74%) |
Jan 17, 2002 | 9.965 | 9.965 | 9.865 | 9.916 | 32,549 | -0.03(-0.27%) |
Jan 16, 2002 | 10.01 | 10.01 | 9.903 | 9.943 | 64,647 | -0.20(-2.01%) |
Jan 15, 2002 | 10.01 | 10.17 | 10.01 | 10.15 | 67,812 | +0.18(+1.78%) |
Jan 14, 2002 | 9.954 | 10.03 | 9.912 | 9.969 | 86,799 | -0.07(-0.73%) |
Jan 11, 2002 | 10.22 | 10.22 | 10.02 | 10.04 | 1,084,999 | -0.22(-2.16%) |
Jan 10, 2002 | 10.31 | 10.31 | 10.18 | 10.26 | 92,677 | -0.29(-2.73%) |