Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.622 | 8.705 | 8.622 | 8.656 | 683,191 | +0.00(+0.00%) |
Mar 28, 2002 | 8.622 | 8.705 | 8.622 | 8.656 | 683,191 | +0.11(+1.32%) |
Mar 27, 2002 | 8.514 | 8.543 | 8.465 | 8.543 | 1,111,076 | +0.13(+1.60%) |
Mar 26, 2002 | 8.454 | 8.600 | 8.364 | 8.409 | 759,250 | -0.06(-0.72%) |
Mar 25, 2002 | 8.645 | 8.658 | 8.465 | 8.469 | 405,645 | -0.04(-0.48%) |
Mar 22, 2002 | 8.543 | 8.588 | 8.454 | 8.510 | 373,175 | -0.11(-1.23%) |
Mar 21, 2002 | 8.690 | 8.690 | 8.440 | 8.615 | 1,022,563 | -0.15(-1.74%) |
Mar 20, 2002 | 8.813 | 8.867 | 8.712 | 8.768 | 727,225 | -0.18(-2.06%) |
Mar 19, 2002 | 9.040 | 9.070 | 8.937 | 8.953 | 704,096 | +0.11(+1.19%) |
Mar 18, 2002 | 8.824 | 8.858 | 8.757 | 8.847 | 989,204 | +0.18(+2.13%) |
Mar 15, 2002 | 8.577 | 8.663 | 8.543 | 8.663 | 4,136,512 | -0.03(-0.31%) |
Mar 14, 2002 | 8.791 | 8.802 | 8.588 | 8.690 | 1,151,996 | -0.10(-1.15%) |
Mar 13, 2002 | 8.869 | 8.919 | 8.777 | 8.791 | 1,527,841 | -0.10(-1.14%) |
Mar 12, 2002 | 8.773 | 8.903 | 8.746 | 8.892 | 1,402,411 | -0.20(-2.18%) |
Mar 11, 2002 | 9.004 | 9.128 | 8.930 | 9.090 | 750,799 | -0.21(-2.30%) |
Mar 08, 2002 | 9.555 | 9.578 | 9.263 | 9.303 | 1,393,960 | -0.14(-1.48%) |
Mar 07, 2002 | 9.825 | 9.845 | 9.371 | 9.443 | 1,317,457 | -0.21(-2.14%) |
Mar 06, 2002 | 9.436 | 9.713 | 9.436 | 9.650 | 1,955,280 | +0.38(+4.05%) |
Mar 05, 2002 | 9.150 | 9.324 | 9.117 | 9.274 | 1,510,494 | -0.10(-1.06%) |
Mar 04, 2002 | 8.982 | 9.431 | 8.982 | 9.373 | 1,650,602 | +0.56(+6.35%) |
Mar 01, 2002 | 8.690 | 8.813 | 8.633 | 8.813 | 886,903 | +0.11(+1.29%) |
Feb 28, 2002 | 8.577 | 8.802 | 8.577 | 8.701 | 1,313,009 | +0.17(+1.98%) |
Feb 27, 2002 | 8.516 | 8.611 | 8.460 | 8.532 | 2,727,429 | +0.07(+0.88%) |
Feb 26, 2002 | 8.577 | 8.638 | 8.442 | 8.458 | 956,290 | -0.01(-0.08%) |
Feb 25, 2002 | 8.352 | 8.516 | 8.334 | 8.465 | 968,744 | +0.20(+2.45%) |
Feb 22, 2002 | 8.033 | 8.283 | 8.015 | 8.262 | 1,836,077 | +0.03(+0.41%) |
Feb 21, 2002 | 8.278 | 8.420 | 8.197 | 8.229 | 2,210,143 | -0.13(-1.56%) |
Feb 20, 2002 | 8.364 | 8.409 | 8.071 | 8.359 | 3,030,774 | -0.08(-0.99%) |
Feb 19, 2002 | 8.600 | 8.640 | 8.431 | 8.442 | 2,545,956 | -0.47(-5.32%) |
Feb 18, 2002 | 9.079 | 9.081 | 8.791 | 8.917 | 1,485,586 | +0.00(+0.00%) |
Feb 15, 2002 | 9.079 | 9.081 | 8.791 | 8.917 | 1,485,586 | -0.30(-3.22%) |
Feb 14, 2002 | 9.258 | 9.306 | 9.159 | 9.213 | 1,931,706 | -0.02(-0.17%) |
Feb 13, 2002 | 9.128 | 9.270 | 9.123 | 9.229 | 2,141,201 | -0.02(-0.24%) |
Feb 12, 2002 | 9.371 | 9.411 | 9.252 | 9.252 | 1,106,628 | -0.40(-4.10%) |
Feb 11, 2002 | 9.443 | 9.656 | 9.443 | 9.647 | 3,655,253 | +0.34(+3.65%) |
Feb 08, 2002 | 9.139 | 9.308 | 9.105 | 9.308 | 2,123,854 | +0.35(+3.86%) |
Feb 07, 2002 | 8.926 | 9.072 | 8.820 | 8.962 | 3,421,296 | -0.02(-0.20%) |
Feb 06, 2002 | 8.863 | 9.049 | 8.708 | 8.980 | 3,729,978 | +0.07(+0.81%) |
Feb 05, 2002 | 9.141 | 9.146 | 8.881 | 8.908 | 3,093,488 | -0.39(-4.18%) |
Feb 04, 2002 | 9.443 | 9.479 | 9.274 | 9.297 | 1,266,751 | -0.37(-3.84%) |
Feb 01, 2002 | 9.836 | 9.847 | 9.611 | 9.668 | 44,478 | +0.08(+0.87%) |
Jan 31, 2002 | 9.796 | 9.796 | 9.521 | 9.584 | 2,154,544 | -0.51(-5.06%) |
Jan 30, 2002 | 9.933 | 10.12 | 9.811 | 10.09 | 1,902,795 | -0.15(-1.47%) |
Jan 29, 2002 | 10.50 | 10.53 | 10.21 | 10.25 | 1,236,505 | -0.17(-1.60%) |
Jan 28, 2002 | 10.41 | 10.48 | 10.29 | 10.41 | 1,084,389 | +0.02(+0.24%) |
Jan 25, 2002 | 10.39 | 10.41 | 10.25 | 10.39 | 1,035,907 | -0.18(-1.70%) |
Jan 24, 2002 | 10.59 | 10.72 | 10.55 | 10.57 | 1,001,658 | +0.15(+1.40%) |
Jan 23, 2002 | 10.44 | 10.45 | 10.31 | 10.42 | 926,934 | -0.12(-1.17%) |
Jan 22, 2002 | 10.81 | 10.81 | 10.53 | 10.54 | 917,594 | -0.20(-1.90%) |
Jan 21, 2002 | 10.61 | 10.79 | 10.60 | 10.75 | 611,581 | +0.00(+0.00%) |
Jan 18, 2002 | 10.61 | 10.79 | 10.60 | 10.75 | 611,581 | -0.19(-1.73%) |
Jan 17, 2002 | 10.79 | 10.97 | 10.72 | 10.94 | 1,284,987 | +0.34(+3.18%) |
Jan 16, 2002 | 10.74 | 10.80 | 10.60 | 10.60 | 982,532 | -0.51(-4.55%) |
Jan 15, 2002 | 11.15 | 11.20 | 11.05 | 11.11 | 1,467,794 | -0.03(-0.30%) |
Jan 14, 2002 | 11.39 | 11.40 | 11.04 | 11.14 | 922,931 | -0.38(-3.32%) |
Jan 11, 2002 | 11.41 | 11.54 | 11.40 | 11.52 | 1,305,447 | +0.03(+0.29%) |
Jan 10, 2002 | 11.47 | 11.54 | 11.38 | 11.49 | 653,835 | -0.60(-5.00%) |