Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 10.47 | 11.11 | 10.40 | 10.85 | 3,337,500 | +0.00(+0.00%) |
Mar 28, 2002 | 10.47 | 11.11 | 10.40 | 10.85 | 3,336,400 | +0.53(+5.08%) |
Mar 27, 2002 | 10.18 | 10.42 | 10.05 | 10.32 | 1,022,300 | +0.16(+1.57%) |
Mar 26, 2002 | 10.18 | 10.43 | 9.955 | 10.16 | 685,300 | +0.02(+0.25%) |
Mar 25, 2002 | 10.61 | 10.75 | 10.11 | 10.14 | 675,500 | -0.41(-3.89%) |
Mar 22, 2002 | 10.48 | 10.78 | 10.30 | 10.55 | 1,168,300 | +0.07(+0.67%) |
Mar 21, 2002 | 10.05 | 10.48 | 9.770 | 10.48 | 745,200 | +0.45(+4.43%) |
Mar 20, 2002 | 10.29 | 10.37 | 9.895 | 10.04 | 632,500 | -0.38(-3.60%) |
Mar 19, 2002 | 10.28 | 10.43 | 10.05 | 10.41 | 1,116,600 | +0.09(+0.82%) |
Mar 18, 2002 | 10.37 | 10.65 | 9.935 | 10.32 | 821,300 | -0.02(-0.19%) |
Mar 15, 2002 | 10.18 | 10.35 | 9.925 | 10.35 | 974,000 | +0.22(+2.17%) |
Mar 14, 2002 | 10.32 | 10.62 | 9.970 | 10.12 | 1,268,500 | -0.15(-1.46%) |
Mar 13, 2002 | 9.400 | 10.49 | 9.320 | 10.28 | 3,530,300 | +0.70(+7.25%) |
Mar 12, 2002 | 9.825 | 10.05 | 9.475 | 9.580 | 1,281,100 | -0.48(-4.77%) |
Mar 11, 2002 | 10.21 | 10.23 | 9.900 | 10.06 | 1,847,600 | -0.26(-2.57%) |
Mar 08, 2002 | 10.61 | 10.99 | 10.15 | 10.32 | 3,298,600 | -0.13(-1.24%) |
Mar 07, 2002 | 10.26 | 10.88 | 10.12 | 10.46 | 2,459,000 | +0.23(+2.30%) |
Mar 06, 2002 | 10.00 | 10.25 | 9.775 | 10.22 | 1,585,000 | -0.14(-1.35%) |
Mar 05, 2002 | 9.950 | 10.40 | 9.900 | 10.36 | 5,388,500 | +1.20(+13.04%) |
Mar 04, 2002 | 8.570 | 9.375 | 8.400 | 9.165 | 1,770,100 | +0.58(+6.76%) |
Mar 01, 2002 | 7.355 | 8.750 | 7.300 | 8.585 | 2,281,000 | +1.23(+16.72%) |
Feb 28, 2002 | 7.575 | 7.665 | 7.180 | 7.355 | 428,600 | -0.19(-2.52%) |
Feb 27, 2002 | 7.385 | 7.750 | 7.350 | 7.545 | 1,218,200 | +0.16(+2.17%) |
Feb 26, 2002 | 7.530 | 7.590 | 7.250 | 7.385 | 430,200 | -0.17(-2.31%) |
Feb 25, 2002 | 7.000 | 7.590 | 6.940 | 7.560 | 560,900 | +0.35(+4.85%) |
Feb 22, 2002 | 7.190 | 7.370 | 7.020 | 7.210 | 658,900 | -0.04(-0.55%) |
Feb 21, 2002 | 7.650 | 7.675 | 7.210 | 7.250 | 946,600 | -0.47(-6.09%) |
Feb 20, 2002 | 7.330 | 7.750 | 7.315 | 7.720 | 1,056,800 | +0.39(+5.32%) |
Feb 19, 2002 | 7.510 | 7.600 | 7.250 | 7.330 | 913,800 | -0.32(-4.18%) |
Feb 18, 2002 | 7.535 | 7.775 | 7.420 | 7.650 | 964,600 | +0.00(+0.00%) |
Feb 15, 2002 | 7.535 | 7.775 | 7.420 | 7.650 | 963,800 | +0.14(+1.86%) |
Feb 14, 2002 | 7.830 | 8.000 | 7.505 | 7.510 | 824,800 | -0.36(-4.57%) |
Feb 13, 2002 | 7.845 | 8.050 | 7.635 | 7.870 | 625,300 | +0.06(+0.77%) |
Feb 12, 2002 | 7.535 | 8.025 | 7.480 | 7.810 | 1,782,600 | +0.25(+3.38%) |
Feb 11, 2002 | 6.975 | 7.655 | 6.805 | 7.555 | 1,419,700 | +0.56(+8.01%) |
Feb 08, 2002 | 6.975 | 7.060 | 6.645 | 6.995 | 935,600 | +0.13(+1.97%) |
Feb 07, 2002 | 7.050 | 7.075 | 6.800 | 6.860 | 1,495,300 | -0.29(-4.06%) |
Feb 06, 2002 | 7.375 | 7.450 | 7.050 | 7.150 | 447,600 | -0.17(-2.26%) |
Feb 05, 2002 | 7.225 | 7.550 | 7.090 | 7.315 | 871,300 | +0.07(+0.90%) |
Feb 04, 2002 | 7.615 | 7.635 | 7.220 | 7.250 | 1,095,600 | -0.39(-5.17%) |
Feb 01, 2002 | 7.740 | 7.995 | 7.550 | 7.645 | 1,892,000 | -0.06(-0.78%) |
Jan 31, 2002 | 7.875 | 7.875 | 7.565 | 7.705 | 1,347,500 | -0.12(-1.53%) |
Jan 30, 2002 | 7.700 | 7.920 | 7.510 | 7.825 | 1,580,200 | +0.09(+1.23%) |
Jan 29, 2002 | 7.980 | 8.060 | 7.675 | 7.730 | 814,400 | -0.24(-3.07%) |
Jan 28, 2002 | 7.968 | 8.145 | 7.775 | 7.975 | 609,700 | +0.04(+0.50%) |
Jan 25, 2002 | 7.795 | 8.250 | 7.625 | 7.935 | 1,793,100 | +0.02(+0.32%) |
Jan 24, 2002 | 7.795 | 7.985 | 7.590 | 7.910 | 3,957,200 | +1.09(+16.07%) |
Jan 23, 2002 | 6.445 | 7.080 | 6.220 | 6.815 | 1,546,100 | +0.41(+6.40%) |
Jan 22, 2002 | 7.032 | 7.250 | 6.350 | 6.405 | 952,800 | -0.57(-8.17%) |
Jan 21, 2002 | 7.080 | 7.100 | 6.880 | 6.975 | 701,500 | +0.00(+0.00%) |
Jan 18, 2002 | 7.080 | 7.100 | 6.880 | 6.975 | 698,200 | -0.27(-3.66%) |
Jan 17, 2002 | 7.140 | 7.330 | 7.000 | 7.240 | 756,900 | +0.21(+2.91%) |
Jan 16, 2002 | 7.175 | 7.250 | 7.025 | 7.035 | 731,100 | -0.29(-3.89%) |
Jan 15, 2002 | 7.305 | 7.485 | 7.190 | 7.320 | 844,100 | +0.10(+1.31%) |
Jan 14, 2002 | 7.505 | 7.660 | 7.200 | 7.225 | 1,665,600 | -0.28(-3.67%) |
Jan 11, 2002 | 7.545 | 7.995 | 7.475 | 7.500 | 1,473,300 | -0.06(-0.79%) |