Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.710 | 9.758 | 9.418 | 9.501 | 12,358,046 | +0.00(+0.00%) |
Mar 28, 2002 | 9.710 | 9.758 | 9.418 | 9.501 | 12,327,845 | -0.17(-1.80%) |
Mar 27, 2002 | 9.892 | 9.927 | 9.627 | 9.675 | 18,053,698 | -0.58(-5.67%) |
Mar 26, 2002 | 10.31 | 10.43 | 10.18 | 10.26 | 4,657,635 | -0.03(-0.29%) |
Mar 25, 2002 | 10.55 | 10.60 | 10.24 | 10.29 | 3,387,371 | -0.19(-1.80%) |
Mar 22, 2002 | 10.41 | 10.61 | 10.31 | 10.47 | 3,037,037 | +0.03(+0.32%) |
Mar 21, 2002 | 10.64 | 10.66 | 10.32 | 10.44 | 5,210,318 | -0.24(-2.23%) |
Mar 20, 2002 | 10.69 | 10.84 | 10.65 | 10.68 | 4,484,280 | -0.05(-0.45%) |
Mar 19, 2002 | 10.68 | 10.83 | 10.65 | 10.73 | 3,978,711 | -0.02(-0.15%) |
Mar 18, 2002 | 10.71 | 10.76 | 10.58 | 10.74 | 3,815,323 | +0.06(+0.53%) |
Mar 15, 2002 | 10.58 | 10.71 | 10.49 | 10.69 | 6,391,187 | +0.14(+1.33%) |
Mar 14, 2002 | 10.56 | 10.65 | 10.51 | 10.55 | 3,138,815 | -0.02(-0.19%) |
Mar 13, 2002 | 10.74 | 10.74 | 10.48 | 10.57 | 6,791,957 | -0.16(-1.50%) |
Mar 12, 2002 | 10.69 | 10.76 | 10.58 | 10.73 | 5,979,242 | -0.12(-1.08%) |
Mar 11, 2002 | 10.79 | 10.94 | 10.75 | 10.85 | 7,063,466 | +0.06(+0.60%) |
Mar 08, 2002 | 10.69 | 10.87 | 10.67 | 10.78 | 6,635,515 | +0.16(+1.51%) |
Mar 07, 2002 | 10.69 | 10.69 | 10.40 | 10.62 | 7,659,337 | +0.03(+0.27%) |
Mar 06, 2002 | 10.28 | 10.66 | 10.26 | 10.59 | 5,384,277 | +0.41(+4.02%) |
Mar 05, 2002 | 10.40 | 10.50 | 10.14 | 10.18 | 8,439,737 | -0.31(-2.92%) |
Mar 04, 2002 | 9.950 | 10.50 | 9.918 | 10.49 | 11,053,655 | +0.66(+6.67%) |
Mar 01, 2002 | 9.602 | 9.935 | 9.544 | 9.834 | 6,360,683 | +0.30(+3.14%) |
Feb 28, 2002 | 9.688 | 9.751 | 9.533 | 9.534 | 7,473,297 | -0.18(-1.89%) |
Feb 27, 2002 | 9.726 | 9.983 | 9.629 | 9.718 | 5,470,955 | +0.01(+0.12%) |
Feb 26, 2002 | 9.900 | 9.900 | 9.561 | 9.707 | 6,781,991 | -0.19(-1.96%) |
Feb 25, 2002 | 9.556 | 9.920 | 9.553 | 9.900 | 6,073,168 | +0.34(+3.60%) |
Feb 22, 2002 | 9.370 | 9.614 | 9.077 | 9.556 | 966,439 | +0.13(+1.39%) |
Feb 21, 2002 | 9.536 | 9.668 | 9.392 | 9.425 | 2,657,709 | -0.18(-1.91%) |
Feb 20, 2002 | 9.611 | 9.627 | 9.230 | 9.609 | 6,862,326 | -0.07(-0.75%) |
Feb 19, 2002 | 9.652 | 9.764 | 9.586 | 9.682 | 5,427,163 | -0.06(-0.59%) |
Feb 18, 2002 | 9.693 | 9.880 | 9.635 | 9.740 | 7,083,097 | +0.00(+0.00%) |
Feb 15, 2002 | 9.693 | 9.880 | 9.635 | 9.740 | 7,077,057 | +0.05(+0.48%) |
Feb 14, 2002 | 9.726 | 9.743 | 9.577 | 9.693 | 3,747,672 | -0.02(-0.17%) |
Feb 13, 2002 | 9.471 | 9.751 | 9.470 | 9.710 | 4,660,655 | +0.17(+1.82%) |
Feb 12, 2002 | 9.619 | 9.627 | 9.470 | 9.536 | 6,503,837 | +0.08(+0.80%) |
Feb 11, 2002 | 9.048 | 9.488 | 9.039 | 9.460 | 1,872,477 | +0.45(+4.94%) |
Feb 08, 2002 | 9.006 | 9.173 | 8.892 | 9.015 | 5,937,866 | -0.04(-0.48%) |
Feb 07, 2002 | 9.246 | 9.304 | 9.054 | 9.058 | 5,281,593 | -0.21(-2.30%) |
Feb 06, 2002 | 9.064 | 9.296 | 8.965 | 9.271 | 8,331,616 | +0.24(+2.66%) |
Feb 05, 2002 | 9.271 | 9.374 | 8.942 | 9.031 | 13,796,834 | -0.34(-3.59%) |
Feb 04, 2002 | 9.668 | 9.687 | 9.298 | 9.367 | 5,322,667 | -0.32(-3.32%) |
Feb 01, 2002 | 9.536 | 9.726 | 9.486 | 9.688 | 3,940,054 | +0.10(+1.00%) |
Jan 31, 2002 | 9.496 | 9.597 | 9.395 | 9.592 | 3,407,304 | +0.14(+1.45%) |
Jan 30, 2002 | 9.269 | 9.495 | 9.188 | 9.455 | 6,609,240 | +0.19(+2.00%) |
Jan 29, 2002 | 9.354 | 9.437 | 9.215 | 9.269 | 6,175,248 | -0.10(-1.03%) |
Jan 28, 2002 | 9.288 | 9.437 | 9.279 | 9.366 | 2,985,996 | +0.11(+1.20%) |
Jan 25, 2002 | 9.241 | 9.334 | 9.221 | 9.255 | 3,634,719 | -0.00(-0.04%) |
Jan 24, 2002 | 9.119 | 9.316 | 9.114 | 9.258 | 6,254,073 | +0.20(+2.19%) |
Jan 23, 2002 | 8.990 | 9.235 | 8.841 | 9.059 | 4,992,869 | +0.10(+1.09%) |
Jan 22, 2002 | 8.998 | 9.089 | 8.953 | 8.962 | 4,191,026 | +0.02(+0.22%) |
Jan 21, 2002 | 8.905 | 9.155 | 8.827 | 8.942 | 5,869,913 | +0.00(+0.00%) |
Jan 18, 2002 | 8.905 | 9.155 | 8.827 | 8.942 | 5,839,712 | +0.04(+0.41%) |
Jan 17, 2002 | 8.692 | 9.039 | 8.526 | 8.905 | 10,796,944 | +0.30(+3.44%) |
Jan 16, 2002 | 8.857 | 8.884 | 8.609 | 8.609 | 26,486,490 | -0.43(-4.78%) |
Jan 15, 2002 | 8.897 | 9.076 | 8.750 | 9.041 | 10,638,992 | +0.04(+0.40%) |
Jan 14, 2002 | 9.039 | 9.104 | 8.963 | 9.005 | 4,159,013 | -0.10(-1.11%) |
Jan 11, 2002 | 9.205 | 9.271 | 9.064 | 9.106 | 7,719,437 | -0.18(-1.93%) |