Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.536 | 9.574 | 9.317 | 9.408 | 2,482,646 | +0.00(+0.00%) |
Mar 28, 2002 | 9.536 | 9.574 | 9.317 | 9.408 | 2,482,646 | -0.09(-0.95%) |
Mar 27, 2002 | 9.468 | 9.634 | 9.461 | 9.498 | 1,700,642 | +0.06(+0.64%) |
Mar 26, 2002 | 9.430 | 9.536 | 9.400 | 9.438 | 1,510,414 | -0.05(-0.48%) |
Mar 25, 2002 | 9.785 | 9.792 | 9.468 | 9.483 | 1,186,337 | -0.29(-2.93%) |
Mar 22, 2002 | 9.611 | 9.800 | 9.559 | 9.770 | 1,034,314 | +0.11(+1.17%) |
Mar 21, 2002 | 9.536 | 9.702 | 9.430 | 9.657 | 1,174,929 | +0.20(+2.07%) |
Mar 20, 2002 | 9.536 | 9.649 | 9.446 | 9.461 | 790,228 | -0.09(-0.95%) |
Mar 19, 2002 | 9.724 | 9.724 | 9.551 | 9.551 | 1,116,162 | -0.13(-1.32%) |
Mar 18, 2002 | 9.604 | 9.687 | 9.385 | 9.679 | 451,028 | +0.08(+0.78%) |
Mar 15, 2002 | 9.370 | 9.649 | 9.370 | 9.604 | 2,037,719 | +0.16(+1.68%) |
Mar 14, 2002 | 9.348 | 9.491 | 9.272 | 9.446 | 1,273,491 | +0.08(+0.89%) |
Mar 13, 2002 | 9.649 | 9.672 | 9.046 | 9.363 | 4,156,624 | -0.25(-2.59%) |
Mar 12, 2002 | 9.604 | 9.642 | 9.566 | 9.611 | 898,209 | +0.01(+0.08%) |
Mar 11, 2002 | 9.619 | 9.619 | 9.536 | 9.604 | 888,260 | +0.00(+0.00%) |
Mar 08, 2002 | 9.611 | 9.687 | 9.551 | 9.604 | 2,135,221 | -0.01(-0.08%) |
Mar 07, 2002 | 9.845 | 9.951 | 9.596 | 9.611 | 2,139,997 | -0.23(-2.30%) |
Mar 06, 2002 | 9.446 | 9.838 | 9.272 | 9.838 | 2,046,740 | +0.32(+3.33%) |
Mar 05, 2002 | 9.611 | 9.611 | 9.423 | 9.521 | 2,426,532 | -0.09(-0.94%) |
Mar 04, 2002 | 9.649 | 9.664 | 9.574 | 9.611 | 3,442,805 | +0.09(+0.95%) |
Mar 01, 2002 | 9.838 | 9.838 | 9.348 | 9.521 | 4,064,163 | -0.27(-2.77%) |
Feb 28, 2002 | 9.724 | 9.800 | 9.657 | 9.792 | 1,643,335 | +0.07(+0.70%) |
Feb 27, 2002 | 9.709 | 9.822 | 9.589 | 9.724 | 3,801,771 | +0.06(+0.62%) |
Feb 26, 2002 | 9.792 | 9.800 | 9.664 | 9.664 | 885,474 | -0.06(-0.62%) |
Feb 25, 2002 | 9.717 | 9.785 | 9.664 | 9.724 | 1,518,373 | +0.08(+0.78%) |
Feb 22, 2002 | 9.702 | 9.762 | 9.611 | 9.649 | 1,472,740 | -0.05(-0.54%) |
Feb 21, 2002 | 9.649 | 9.807 | 9.649 | 9.702 | 1,235,950 | +0.05(+0.55%) |
Feb 20, 2002 | 9.611 | 9.732 | 9.574 | 9.649 | 1,464,781 | +0.15(+1.59%) |
Feb 19, 2002 | 9.536 | 9.634 | 9.498 | 9.498 | 1,091,754 | -0.04(-0.40%) |
Feb 18, 2002 | 9.491 | 9.611 | 9.438 | 9.536 | 766,085 | +0.00(+0.00%) |
Feb 15, 2002 | 9.491 | 9.611 | 9.438 | 9.536 | 765,023 | +0.05(+0.48%) |
Feb 14, 2002 | 9.430 | 9.626 | 9.430 | 9.491 | 812,779 | +0.07(+0.72%) |
Feb 13, 2002 | 9.513 | 9.619 | 9.385 | 9.423 | 1,246,430 | +0.04(+0.40%) |
Feb 12, 2002 | 9.574 | 9.838 | 9.385 | 9.385 | 1,502,720 | -0.23(-2.35%) |
Feb 11, 2002 | 9.468 | 9.634 | 9.461 | 9.611 | 1,181,561 | +0.14(+1.51%) |
Feb 08, 2002 | 9.385 | 9.581 | 9.385 | 9.468 | 1,315,013 | +0.04(+0.40%) |
Feb 07, 2002 | 9.378 | 9.536 | 9.325 | 9.430 | 714,084 | +0.13(+1.38%) |
Feb 06, 2002 | 9.596 | 9.611 | 9.302 | 9.302 | 878,311 | -0.29(-3.06%) |
Feb 05, 2002 | 9.649 | 9.755 | 9.536 | 9.596 | 1,802,919 | -0.08(-0.78%) |
Feb 04, 2002 | 9.574 | 9.702 | 9.468 | 9.672 | 1,873,359 | +0.10(+1.02%) |
Feb 01, 2002 | 9.513 | 9.657 | 9.498 | 9.574 | 1,256,379 | +0.06(+0.63%) |
Jan 31, 2002 | 9.498 | 9.559 | 9.430 | 9.513 | 1,926,687 | +0.05(+0.48%) |
Jan 30, 2002 | 9.498 | 9.528 | 9.423 | 9.468 | 1,531,241 | +0.05(+0.48%) |
Jan 29, 2002 | 9.408 | 9.506 | 9.272 | 9.423 | 2,349,858 | +0.09(+0.97%) |
Jan 28, 2002 | 9.408 | 9.415 | 9.121 | 9.332 | 2,537,565 | +0.21(+2.31%) |
Jan 25, 2002 | 9.197 | 9.204 | 9.046 | 9.121 | 619,500 | +0.00(+0.00%) |
Jan 24, 2002 | 9.272 | 9.272 | 9.121 | 9.121 | 1,814,726 | -0.15(-1.63%) |
Jan 23, 2002 | 9.152 | 9.272 | 9.091 | 9.272 | 1,258,634 | +0.14(+1.57%) |
Jan 22, 2002 | 9.106 | 9.182 | 9.084 | 9.129 | 821,402 | +0.08(+0.83%) |
Jan 21, 2002 | 9.197 | 9.257 | 9.046 | 9.054 | 909,485 | +0.00(+0.00%) |
Jan 18, 2002 | 9.197 | 9.257 | 9.046 | 9.054 | 886,270 | -0.14(-1.56%) |
Jan 17, 2002 | 9.061 | 9.204 | 8.993 | 9.197 | 769,932 | +0.16(+1.75%) |
Jan 16, 2002 | 9.182 | 9.257 | 8.986 | 9.038 | 1,946,983 | -0.14(-1.48%) |
Jan 15, 2002 | 9.046 | 9.219 | 8.978 | 9.174 | 1,040,416 | +0.14(+1.50%) |
Jan 14, 2002 | 9.023 | 9.129 | 8.858 | 9.038 | 1,581,650 | +0.20(+2.30%) |
Jan 11, 2002 | 9.084 | 9.114 | 8.820 | 8.835 | 955,118 | -0.29(-3.14%) |