Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.931 | 9.996 | 9.826 | 9.826 | 3,606,285 | +0.00(+0.00%) |
Mar 28, 2002 | 9.931 | 9.996 | 9.826 | 9.826 | 3,594,959 | +0.03(+0.27%) |
Mar 27, 2002 | 9.486 | 9.800 | 9.441 | 9.800 | 918,370 | +0.38(+4.02%) |
Mar 26, 2002 | 9.408 | 9.702 | 9.395 | 9.421 | 5,541,903 | -0.05(-0.55%) |
Mar 25, 2002 | 9.735 | 9.754 | 9.441 | 9.473 | 7,555,889 | -0.13(-1.36%) |
Mar 22, 2002 | 9.754 | 9.872 | 9.558 | 9.604 | 4,799,248 | -0.28(-2.84%) |
Mar 21, 2002 | 9.911 | 10.26 | 9.741 | 9.885 | 8,758,648 | -0.12(-1.18%) |
Mar 20, 2002 | 9.761 | 10.19 | 9.604 | 10.00 | 14,190,806 | +0.40(+4.15%) |
Mar 19, 2002 | 9.382 | 9.735 | 9.382 | 9.604 | 6,894,050 | +0.29(+3.09%) |
Mar 18, 2002 | 9.310 | 9.460 | 9.192 | 9.317 | 7,534,154 | +0.05(+0.56%) |
Mar 15, 2002 | 9.375 | 9.499 | 9.173 | 9.264 | 7,183,643 | -0.14(-1.53%) |
Mar 14, 2002 | 9.049 | 9.460 | 9.003 | 9.408 | 9,041,506 | +0.29(+3.23%) |
Mar 13, 2002 | 9.179 | 9.179 | 8.964 | 9.114 | 6,176,191 | -0.07(-0.78%) |
Mar 12, 2002 | 9.310 | 9.317 | 9.075 | 9.186 | 12,266,515 | -0.06(-0.64%) |
Mar 11, 2002 | 8.885 | 9.297 | 8.846 | 9.245 | 10,135,896 | +0.16(+1.73%) |
Mar 08, 2002 | 9.081 | 9.205 | 8.918 | 9.088 | 18,095,410 | +0.26(+2.96%) |
Mar 07, 2002 | 8.657 | 8.859 | 8.500 | 8.827 | 17,404,030 | +0.22(+2.50%) |
Mar 06, 2002 | 8.559 | 8.683 | 8.435 | 8.611 | 19,313,474 | +0.21(+2.49%) |
Mar 05, 2002 | 8.493 | 8.663 | 8.395 | 8.402 | 32,558,512 | +0.31(+3.88%) |
Mar 04, 2002 | 7.879 | 8.225 | 7.820 | 8.088 | 22,151,238 | +0.20(+2.57%) |
Mar 01, 2002 | 7.860 | 7.931 | 7.788 | 7.886 | 22,156,900 | +0.07(+0.84%) |
Feb 28, 2002 | 7.938 | 8.003 | 7.742 | 7.820 | 50,390,656 | -0.28(-3.47%) |
Feb 27, 2002 | 8.134 | 8.559 | 8.003 | 8.101 | 46,824,932 | -0.75(-8.49%) |
Feb 26, 2002 | 8.500 | 9.016 | 8.493 | 8.853 | 6,653,896 | +0.40(+4.71%) |
Feb 25, 2002 | 8.147 | 8.702 | 8.069 | 8.454 | 11,289,063 | +0.35(+4.27%) |
Feb 22, 2002 | 8.382 | 8.474 | 8.036 | 8.108 | 8,636,964 | -0.42(-4.98%) |
Feb 21, 2002 | 8.644 | 8.683 | 8.467 | 8.533 | 6,072,568 | -0.18(-2.03%) |
Feb 20, 2002 | 8.010 | 8.898 | 8.010 | 8.709 | 10,067,784 | +0.70(+8.73%) |
Feb 19, 2002 | 7.958 | 8.330 | 7.912 | 8.010 | 6,271,701 | -0.06(-0.73%) |
Feb 18, 2002 | 8.304 | 8.330 | 7.781 | 8.069 | 17,445,510 | +0.00(+0.00%) |
Feb 15, 2002 | 8.304 | 8.330 | 7.781 | 8.069 | 17,422,550 | -0.29(-3.44%) |
Feb 14, 2002 | 8.781 | 9.134 | 8.239 | 8.356 | 15,024,686 | -0.36(-4.12%) |
Feb 13, 2002 | 8.676 | 8.794 | 8.546 | 8.715 | 4,083,685 | +0.25(+3.01%) |
Feb 12, 2002 | 8.493 | 8.657 | 8.421 | 8.461 | 4,787,769 | -0.13(-1.52%) |
Feb 11, 2002 | 8.232 | 8.617 | 8.219 | 8.591 | 6,175,273 | +0.29(+3.54%) |
Feb 08, 2002 | 8.513 | 8.513 | 8.134 | 8.297 | 1,040,819 | -0.26(-3.05%) |
Feb 07, 2002 | 8.624 | 8.800 | 8.467 | 8.559 | 10,333,652 | +0.13(+1.55%) |
Feb 06, 2002 | 8.709 | 8.853 | 8.330 | 8.428 | 8,416,708 | -0.39(-4.37%) |
Feb 05, 2002 | 8.637 | 8.846 | 8.519 | 8.813 | 5,872,517 | +0.08(+0.90%) |
Feb 04, 2002 | 9.016 | 9.023 | 8.591 | 8.735 | 8,489,565 | -0.48(-5.18%) |
Feb 01, 2002 | 9.186 | 9.375 | 9.023 | 9.212 | 5,640,475 | -0.20(-2.08%) |
Jan 31, 2002 | 9.088 | 9.408 | 9.023 | 9.408 | 5,144,249 | +0.30(+3.30%) |
Jan 30, 2002 | 9.081 | 9.107 | 8.729 | 9.107 | 8,022,880 | +0.05(+0.58%) |
Jan 29, 2002 | 9.375 | 9.434 | 8.983 | 9.055 | 7,299,051 | -0.39(-4.08%) |
Jan 28, 2002 | 9.356 | 9.571 | 9.317 | 9.441 | 6,512,161 | -0.05(-0.55%) |
Jan 25, 2002 | 9.506 | 9.663 | 9.388 | 9.493 | 6,547,978 | -0.34(-3.46%) |
Jan 24, 2002 | 9.415 | 9.833 | 9.343 | 9.833 | 6,211,242 | +0.35(+3.72%) |
Jan 23, 2002 | 9.179 | 9.650 | 9.140 | 9.480 | 5,723,128 | +0.31(+3.42%) |
Jan 22, 2002 | 9.323 | 9.336 | 9.081 | 9.166 | 3,807,102 | -0.16(-1.68%) |
Jan 21, 2002 | 9.153 | 9.401 | 9.147 | 9.323 | 5,133,994 | +0.00(+0.00%) |
Jan 18, 2002 | 9.153 | 9.401 | 9.147 | 9.323 | 5,133,994 | -0.05(-0.56%) |
Jan 17, 2002 | 9.506 | 9.558 | 9.192 | 9.375 | 6,141,752 | +0.06(+0.63%) |
Jan 16, 2002 | 9.395 | 9.578 | 9.317 | 9.317 | 6,493,641 | -0.20(-2.13%) |
Jan 15, 2002 | 9.571 | 9.807 | 9.375 | 9.519 | 19,721,384 | -0.64(-6.30%) |
Jan 14, 2002 | 10.32 | 10.39 | 10.13 | 10.16 | 4,369,604 | -0.15(-1.46%) |
Jan 11, 2002 | 10.69 | 10.75 | 10.30 | 10.31 | 9,805,436 | -0.37(-3.49%) |