Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 11.87 | 12.05 | 11.85 | 12.00 | 141,911 | +0.00(+0.00%) |
Mar 28, 2002 | 11.87 | 12.05 | 11.85 | 12.00 | 141,911 | +0.08(+0.67%) |
Mar 27, 2002 | 11.83 | 11.96 | 11.83 | 11.92 | 47,054 | -0.01(-0.07%) |
Mar 26, 2002 | 11.83 | 11.93 | 11.83 | 11.93 | 55,768 | +0.10(+0.85%) |
Mar 25, 2002 | 11.99 | 12.07 | 11.82 | 11.83 | 40,332 | -0.26(-2.16%) |
Mar 22, 2002 | 12.05 | 12.15 | 11.95 | 12.09 | 118,508 | -0.08(-0.66%) |
Mar 21, 2002 | 11.95 | 12.17 | 11.73 | 12.17 | 236,270 | +0.06(+0.50%) |
Mar 20, 2002 | 11.77 | 12.13 | 11.77 | 12.11 | 284,819 | +0.36(+3.08%) |
Mar 19, 2002 | 11.60 | 11.75 | 11.55 | 11.75 | 14,440 | +0.16(+1.39%) |
Mar 18, 2002 | 11.51 | 11.61 | 11.51 | 11.59 | 3,983 | -0.02(-0.17%) |
Mar 15, 2002 | 11.43 | 11.61 | 11.43 | 11.61 | 35,104 | -0.02(-0.17%) |
Mar 14, 2002 | 11.52 | 11.63 | 11.52 | 11.63 | 9,460 | +0.06(+0.52%) |
Mar 13, 2002 | 11.51 | 11.57 | 11.51 | 11.57 | 11,701 | +0.06(+0.49%) |
Mar 12, 2002 | 11.25 | 11.59 | 11.25 | 11.51 | 35,851 | +0.29(+2.58%) |
Mar 11, 2002 | 11.22 | 11.28 | 11.18 | 11.22 | 23,651 | +0.04(+0.32%) |
Mar 08, 2002 | 11.16 | 11.19 | 11.13 | 11.19 | 19,170 | +0.02(+0.22%) |
Mar 07, 2002 | 11.16 | 11.17 | 11.12 | 11.16 | 5,975 | +0.12(+1.05%) |
Mar 06, 2002 | 11.11 | 11.18 | 11.05 | 11.05 | 38,341 | +0.16(+1.47%) |
Mar 05, 2002 | 11.01 | 11.07 | 10.88 | 10.89 | 6,971 | -0.12(-1.09%) |
Mar 04, 2002 | 11.05 | 11.11 | 10.89 | 11.01 | 37,096 | -0.05(-0.47%) |
Mar 01, 2002 | 10.93 | 11.06 | 10.85 | 11.06 | 14,689 | +0.18(+1.66%) |
Feb 28, 2002 | 10.97 | 10.97 | 10.86 | 10.88 | 44,316 | -0.04(-0.40%) |
Feb 27, 2002 | 10.81 | 10.93 | 10.80 | 10.92 | 17,178 | +0.09(+0.82%) |
Feb 26, 2002 | 10.80 | 10.93 | 10.80 | 10.83 | 19,917 | -0.09(-0.85%) |
Feb 25, 2002 | 10.86 | 10.97 | 10.78 | 10.93 | 29,378 | +0.00(+0.04%) |
Feb 22, 2002 | 10.79 | 10.92 | 10.76 | 10.92 | 85,147 | +0.13(+1.19%) |
Feb 21, 2002 | 10.79 | 10.86 | 10.77 | 10.79 | 53,528 | -0.01(-0.11%) |
Feb 20, 2002 | 10.84 | 10.84 | 10.70 | 10.80 | 72,449 | +0.10(+0.94%) |
Feb 19, 2002 | 10.85 | 10.92 | 10.70 | 10.70 | 33,112 | -0.14(-1.30%) |
Feb 18, 2002 | 10.81 | 10.92 | 10.70 | 10.84 | 41,079 | +0.00(+0.00%) |
Feb 15, 2002 | 10.81 | 10.92 | 10.70 | 10.84 | 41,079 | +0.00(+0.00%) |
Feb 14, 2002 | 10.84 | 10.84 | 10.76 | 10.84 | 245,731 | +0.00(+0.00%) |
Feb 13, 2002 | 10.76 | 10.84 | 10.69 | 10.84 | 27,386 | +0.00(+0.00%) |
Feb 12, 2002 | 10.84 | 10.86 | 10.77 | 10.84 | 19,668 | +0.01(+0.11%) |
Feb 11, 2002 | 10.66 | 10.83 | 10.66 | 10.83 | 10,705 | +0.16(+1.54%) |
Feb 08, 2002 | 10.58 | 10.67 | 10.58 | 10.67 | 8,962 | +0.14(+1.37%) |
Feb 07, 2002 | 10.66 | 10.66 | 10.50 | 10.52 | 10,954 | +0.07(+0.69%) |
Feb 06, 2002 | 10.68 | 10.74 | 10.45 | 10.45 | 33,361 | -0.25(-2.36%) |
Feb 05, 2002 | 10.59 | 10.78 | 10.59 | 10.70 | 25,892 | +0.10(+0.95%) |
Feb 04, 2002 | 10.64 | 10.76 | 10.60 | 10.60 | 12,697 | -0.04(-0.38%) |
Feb 01, 2002 | 10.80 | 10.84 | 10.64 | 10.64 | 31,369 | -0.09(-0.82%) |
Jan 31, 2002 | 10.54 | 10.85 | 10.54 | 10.73 | 66,723 | -0.03(-0.30%) |
Jan 30, 2002 | 10.26 | 10.76 | 10.24 | 10.76 | 78,424 | +0.48(+4.69%) |
Jan 29, 2002 | 10.26 | 10.32 | 10.24 | 10.28 | 45,810 | +0.02(+0.19%) |
Jan 28, 2002 | 10.18 | 10.27 | 10.17 | 10.26 | 24,647 | +0.10(+0.99%) |
Jan 25, 2002 | 10.15 | 10.23 | 10.15 | 10.16 | 32,365 | -0.02(-0.20%) |
Jan 24, 2002 | 10.14 | 10.18 | 10.12 | 10.18 | 130,459 | +0.04(+0.40%) |
Jan 23, 2002 | 10.05 | 10.14 | 10.02 | 10.14 | 39,834 | +0.10(+1.00%) |
Jan 22, 2002 | 9.881 | 10.11 | 9.861 | 10.04 | 91,620 | +0.07(+0.73%) |
Jan 21, 2002 | 9.853 | 10.11 | 9.853 | 9.969 | 38,092 | +0.00(+0.00%) |
Jan 18, 2002 | 9.853 | 10.11 | 9.853 | 9.969 | 38,092 | +0.11(+1.14%) |
Jan 17, 2002 | 9.800 | 9.857 | 9.700 | 9.857 | 289,549 | +0.24(+2.46%) |
Jan 16, 2002 | 9.721 | 9.784 | 9.620 | 9.620 | 77,180 | -0.16(-1.68%) |
Jan 15, 2002 | 9.732 | 9.784 | 9.700 | 9.784 | 65,229 | +0.14(+1.50%) |
Jan 14, 2002 | 9.925 | 10.04 | 9.620 | 9.640 | 140,666 | -0.30(-3.03%) |
Jan 11, 2002 | 10.08 | 10.10 | 9.925 | 9.941 | 199,921 | -0.14(-1.39%) |
Jan 10, 2002 | 9.881 | 10.08 | 9.881 | 10.08 | 45,312 | +0.38(+3.89%) |