Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.227 | 9.273 | 8.950 | 9.029 | 13,004,645 | +0.00(+0.00%) |
Mar 28, 2002 | 9.227 | 9.273 | 8.950 | 9.029 | 12,972,864 | -0.17(-1.80%) |
Mar 27, 2002 | 9.400 | 9.433 | 9.148 | 9.194 | 18,998,306 | -0.55(-5.67%) |
Mar 26, 2002 | 9.793 | 9.910 | 9.675 | 9.746 | 4,901,333 | -0.03(-0.29%) |
Mar 25, 2002 | 10.02 | 10.07 | 9.731 | 9.775 | 3,564,605 | -0.18(-1.80%) |
Mar 22, 2002 | 9.896 | 10.08 | 9.800 | 9.954 | 3,195,941 | +0.03(+0.32%) |
Mar 21, 2002 | 10.11 | 10.13 | 9.804 | 9.922 | 5,482,933 | -0.23(-2.23%) |
Mar 20, 2002 | 10.16 | 10.30 | 10.12 | 10.15 | 4,718,907 | -0.05(-0.45%) |
Mar 19, 2002 | 10.15 | 10.30 | 10.12 | 10.19 | 4,186,886 | -0.02(-0.15%) |
Mar 18, 2002 | 10.18 | 10.23 | 10.05 | 10.21 | 4,014,948 | +0.05(+0.53%) |
Mar 15, 2002 | 10.05 | 10.18 | 9.970 | 10.16 | 6,725,587 | +0.13(+1.33%) |
Mar 14, 2002 | 10.04 | 10.12 | 9.992 | 10.02 | 3,303,044 | -0.02(-0.19%) |
Mar 13, 2002 | 10.20 | 10.21 | 9.957 | 10.04 | 7,147,327 | -0.15(-1.50%) |
Mar 12, 2002 | 10.16 | 10.23 | 10.05 | 10.19 | 6,292,088 | -0.11(-1.08%) |
Mar 11, 2002 | 10.26 | 10.40 | 10.21 | 10.31 | 7,433,042 | +0.06(+0.60%) |
Mar 08, 2002 | 10.16 | 10.33 | 10.14 | 10.24 | 6,982,699 | +0.15(+1.51%) |
Mar 07, 2002 | 10.16 | 10.16 | 9.883 | 10.09 | 8,060,089 | +0.03(+0.27%) |
Mar 06, 2002 | 9.773 | 10.13 | 9.746 | 10.07 | 5,665,994 | +0.39(+4.02%) |
Mar 05, 2002 | 9.880 | 9.974 | 9.635 | 9.677 | 8,881,322 | -0.29(-2.92%) |
Mar 04, 2002 | 9.455 | 9.982 | 9.425 | 9.968 | 11,632,005 | +0.62(+6.67%) |
Mar 01, 2002 | 9.125 | 9.441 | 9.070 | 9.345 | 6,693,488 | +0.28(+3.14%) |
Feb 28, 2002 | 9.207 | 9.266 | 9.059 | 9.060 | 7,864,316 | -0.17(-1.89%) |
Feb 27, 2002 | 9.243 | 9.487 | 9.150 | 9.235 | 5,757,207 | +0.01(+0.12%) |
Feb 26, 2002 | 9.408 | 9.408 | 9.085 | 9.224 | 7,136,839 | -0.18(-1.96%) |
Feb 25, 2002 | 9.081 | 9.427 | 9.078 | 9.408 | 6,390,928 | +0.33(+3.60%) |
Feb 22, 2002 | 8.905 | 9.136 | 8.626 | 9.081 | 1,017,005 | +0.12(+1.39%) |
Feb 21, 2002 | 9.062 | 9.188 | 8.925 | 8.956 | 2,796,766 | -0.17(-1.91%) |
Feb 20, 2002 | 9.133 | 9.148 | 8.771 | 9.131 | 7,221,377 | -0.07(-0.75%) |
Feb 19, 2002 | 9.172 | 9.279 | 9.109 | 9.200 | 5,711,124 | -0.06(-0.59%) |
Feb 18, 2002 | 9.211 | 9.389 | 9.156 | 9.255 | 7,453,700 | +0.00(+0.00%) |
Feb 15, 2002 | 9.211 | 9.389 | 9.156 | 9.255 | 7,447,343 | +0.04(+0.48%) |
Feb 14, 2002 | 9.243 | 9.259 | 9.101 | 9.211 | 3,943,758 | -0.02(-0.17%) |
Feb 13, 2002 | 9.001 | 9.266 | 8.999 | 9.227 | 4,904,511 | +0.17(+1.82%) |
Feb 12, 2002 | 9.141 | 9.148 | 8.999 | 9.062 | 6,844,132 | +0.07(+0.81%) |
Feb 11, 2002 | 8.598 | 9.016 | 8.590 | 8.990 | 1,970,449 | +0.42(+4.94%) |
Feb 08, 2002 | 8.558 | 8.717 | 8.450 | 8.566 | 6,248,548 | -0.04(-0.48%) |
Feb 07, 2002 | 8.787 | 8.842 | 8.604 | 8.607 | 5,557,937 | -0.20(-2.30%) |
Feb 06, 2002 | 8.614 | 8.834 | 8.519 | 8.810 | 8,767,544 | +0.23(+2.66%) |
Feb 05, 2002 | 8.810 | 8.908 | 8.497 | 8.582 | 14,518,713 | -0.32(-3.59%) |
Feb 04, 2002 | 9.188 | 9.205 | 8.835 | 8.901 | 5,601,160 | -0.31(-3.32%) |
Feb 01, 2002 | 9.062 | 9.243 | 9.015 | 9.207 | 4,146,206 | +0.09(+1.00%) |
Jan 31, 2002 | 9.024 | 9.120 | 8.928 | 9.115 | 3,585,581 | +0.13(+1.45%) |
Jan 30, 2002 | 8.809 | 9.023 | 8.732 | 8.985 | 6,955,049 | +0.18(+2.00%) |
Jan 29, 2002 | 8.889 | 8.967 | 8.757 | 8.809 | 6,498,350 | -0.09(-1.03%) |
Jan 28, 2002 | 8.826 | 8.967 | 8.818 | 8.900 | 3,142,230 | +0.11(+1.20%) |
Jan 25, 2002 | 8.782 | 8.870 | 8.763 | 8.794 | 3,824,895 | -0.00(-0.04%) |
Jan 24, 2002 | 8.665 | 8.853 | 8.661 | 8.798 | 6,581,299 | +0.19(+2.19%) |
Jan 23, 2002 | 8.543 | 8.776 | 8.401 | 8.609 | 5,254,107 | +0.09(+1.09%) |
Jan 22, 2002 | 8.551 | 8.637 | 8.508 | 8.516 | 4,410,309 | +0.02(+0.22%) |
Jan 21, 2002 | 8.462 | 8.700 | 8.389 | 8.497 | 6,177,039 | +0.00(+0.00%) |
Jan 18, 2002 | 8.462 | 8.700 | 8.389 | 8.497 | 6,145,258 | +0.03(+0.41%) |
Jan 17, 2002 | 8.260 | 8.590 | 8.102 | 8.462 | 11,361,863 | +0.28(+3.44%) |
Jan 16, 2002 | 8.417 | 8.442 | 8.181 | 8.181 | 27,872,318 | -0.41(-4.78%) |
Jan 15, 2002 | 8.455 | 8.625 | 8.315 | 8.591 | 11,195,646 | +0.03(+0.40%) |
Jan 14, 2002 | 8.590 | 8.651 | 8.518 | 8.557 | 4,376,621 | -0.10(-1.11%) |
Jan 11, 2002 | 8.747 | 8.810 | 8.614 | 8.653 | 8,123,334 | -0.17(-1.93%) |