Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 10.00 | 10.51 | 9.993 | 10.37 | 940,574 | +0.00(+0.00%) |
Mar 28, 2002 | 10.00 | 10.51 | 9.993 | 10.37 | 940,574 | +0.47(+4.76%) |
Mar 27, 2002 | 9.752 | 9.993 | 9.415 | 9.902 | 734,345 | +0.20(+2.11%) |
Mar 26, 2002 | 8.959 | 9.732 | 8.917 | 9.697 | 1,071,999 | +0.74(+8.22%) |
Mar 25, 2002 | 9.728 | 9.843 | 8.937 | 8.961 | 1,006,056 | -0.75(-7.70%) |
Mar 22, 2002 | 10.21 | 10.26 | 9.623 | 9.708 | 644,925 | -0.43(-4.20%) |
Mar 21, 2002 | 9.799 | 10.20 | 9.630 | 10.13 | 706,955 | +0.47(+4.83%) |
Mar 20, 2002 | 10.37 | 10.49 | 9.615 | 9.667 | 1,003,179 | -1.08(-10.01%) |
Mar 19, 2002 | 10.64 | 10.81 | 10.43 | 10.74 | 801,438 | +0.35(+3.41%) |
Mar 18, 2002 | 10.12 | 10.77 | 9.938 | 10.39 | 1,819,464 | +0.40(+4.02%) |
Mar 15, 2002 | 9.211 | 10.36 | 9.113 | 9.986 | 9,226,098 | -1.20(-10.74%) |
Mar 14, 2002 | 11.84 | 11.95 | 10.88 | 11.19 | 840,336 | -0.47(-4.01%) |
Mar 13, 2002 | 11.40 | 11.83 | 11.35 | 11.65 | 595,785 | +0.03(+0.28%) |
Mar 12, 2002 | 11.73 | 12.10 | 11.13 | 11.62 | 508,322 | -0.26(-2.18%) |
Mar 11, 2002 | 12.38 | 12.44 | 11.64 | 11.88 | 534,906 | -0.34(-2.77%) |
Mar 08, 2002 | 12.22 | 12.38 | 11.47 | 12.22 | 645,271 | +0.07(+0.55%) |
Mar 07, 2002 | 12.48 | 12.62 | 11.96 | 12.15 | 344,904 | -0.31(-2.48%) |
Mar 06, 2002 | 12.38 | 12.93 | 12.17 | 12.46 | 518,219 | -0.01(-0.07%) |
Mar 05, 2002 | 12.61 | 12.77 | 12.21 | 12.47 | 690,613 | -0.27(-2.11%) |
Mar 04, 2002 | 11.79 | 12.93 | 11.68 | 12.74 | 1,059,109 | +0.93(+7.87%) |
Mar 01, 2002 | 11.85 | 11.88 | 11.42 | 11.81 | 1,200,892 | -0.04(-0.31%) |
Feb 28, 2002 | 12.20 | 12.32 | 11.70 | 11.85 | 991,786 | -0.40(-3.25%) |
Feb 27, 2002 | 11.95 | 12.38 | 11.70 | 12.24 | 660,231 | +0.15(+1.26%) |
Feb 26, 2002 | 11.74 | 12.19 | 11.65 | 12.09 | 1,335,769 | +0.56(+4.88%) |
Feb 25, 2002 | 11.00 | 11.75 | 10.97 | 11.53 | 1,322,650 | +0.45(+4.08%) |
Feb 22, 2002 | 11.46 | 11.50 | 10.97 | 11.08 | 502,913 | -0.28(-2.45%) |
Feb 21, 2002 | 11.23 | 11.67 | 10.98 | 11.35 | 1,453,154 | +0.23(+2.09%) |
Feb 20, 2002 | 10.42 | 11.35 | 10.02 | 11.12 | 1,293,073 | +0.77(+7.47%) |
Feb 19, 2002 | 10.41 | 10.43 | 10.19 | 10.35 | 365,849 | +0.04(+0.40%) |
Feb 18, 2002 | 10.54 | 10.62 | 10.21 | 10.31 | 422,585 | +0.00(+0.00%) |
Feb 15, 2002 | 10.54 | 10.62 | 10.21 | 10.31 | 422,470 | -0.26(-2.43%) |
Feb 14, 2002 | 10.31 | 10.70 | 10.21 | 10.56 | 798,216 | +0.09(+0.89%) |
Feb 13, 2002 | 10.34 | 10.54 | 10.05 | 10.47 | 485,305 | +0.28(+2.77%) |
Feb 12, 2002 | 10.86 | 10.86 | 10.10 | 10.19 | 1,331,856 | -0.34(-3.20%) |
Feb 11, 2002 | 9.928 | 10.69 | 9.867 | 10.53 | 1,165,907 | +0.66(+6.72%) |
Feb 08, 2002 | 9.558 | 10.11 | 9.504 | 9.862 | 295,993 | +0.31(+3.25%) |
Feb 07, 2002 | 9.667 | 9.667 | 9.280 | 9.552 | 172,624 | -0.04(-0.45%) |
Feb 06, 2002 | 9.584 | 9.676 | 9.461 | 9.595 | 120,607 | -0.06(-0.63%) |
Feb 05, 2002 | 9.408 | 9.808 | 9.395 | 9.656 | 190,807 | +0.13(+1.32%) |
Feb 04, 2002 | 10.20 | 10.25 | 9.341 | 9.530 | 262,044 | -0.62(-6.10%) |
Feb 01, 2002 | 9.904 | 10.18 | 9.782 | 10.15 | 334,776 | +0.23(+2.32%) |
Jan 31, 2002 | 9.428 | 10.09 | 9.300 | 9.919 | 532,144 | +0.50(+5.30%) |
Jan 30, 2002 | 9.122 | 9.421 | 8.931 | 9.419 | 161,921 | +0.30(+3.24%) |
Jan 29, 2002 | 9.293 | 9.521 | 9.004 | 9.124 | 264,921 | -0.20(-2.14%) |
Jan 28, 2002 | 8.841 | 9.393 | 8.839 | 9.324 | 331,439 | +0.58(+6.63%) |
Jan 25, 2002 | 8.624 | 8.809 | 8.342 | 8.744 | 213,594 | +0.08(+0.88%) |
Jan 24, 2002 | 8.431 | 8.689 | 8.146 | 8.668 | 275,393 | +0.20(+2.39%) |
Jan 23, 2002 | 8.268 | 8.466 | 7.994 | 8.466 | 168,596 | +0.13(+1.54%) |
Jan 22, 2002 | 8.598 | 8.672 | 8.251 | 8.337 | 224,642 | -0.22(-2.59%) |
Jan 21, 2002 | 8.622 | 8.685 | 8.314 | 8.559 | 335,352 | +0.00(+0.00%) |
Jan 18, 2002 | 8.622 | 8.685 | 8.314 | 8.559 | 335,352 | -0.18(-2.04%) |
Jan 17, 2002 | 8.744 | 8.820 | 8.522 | 8.737 | 274,012 | -0.01(-0.07%) |
Jan 16, 2002 | 8.852 | 8.896 | 8.702 | 8.744 | 203,351 | -0.16(-1.83%) |
Jan 15, 2002 | 9.004 | 9.117 | 8.746 | 8.907 | 328,792 | -0.10(-1.13%) |
Jan 14, 2002 | 8.618 | 9.141 | 8.390 | 9.009 | 282,298 | +0.32(+3.70%) |
Jan 11, 2002 | 8.744 | 8.937 | 8.407 | 8.687 | 158,469 | -0.11(-1.26%) |