Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 10.37 | 10.46 | 10.31 | 10.38 | 6,848,359 | +0.00(+0.00%) |
Mar 28, 2002 | 10.37 | 10.46 | 10.31 | 10.38 | 6,788,865 | -0.02(-0.19%) |
Mar 27, 2002 | 10.26 | 10.41 | 10.24 | 10.40 | 9,968,410 | +0.27(+2.70%) |
Mar 26, 2002 | 10.11 | 10.19 | 9.899 | 10.13 | 6,977,264 | +0.11(+1.07%) |
Mar 25, 2002 | 10.06 | 10.23 | 10.01 | 10.02 | 7,313,548 | -0.07(-0.67%) |
Mar 22, 2002 | 10.35 | 10.35 | 10.04 | 10.09 | 11,409,872 | -0.51(-4.83%) |
Mar 21, 2002 | 10.45 | 10.62 | 10.37 | 10.60 | 6,300,445 | +0.15(+1.44%) |
Mar 20, 2002 | 10.53 | 10.76 | 10.43 | 10.45 | 7,209,575 | -0.21(-1.99%) |
Mar 19, 2002 | 10.64 | 10.68 | 10.50 | 10.66 | 8,881,931 | +0.00(+0.00%) |
Mar 18, 2002 | 10.52 | 10.80 | 10.45 | 10.66 | 12,347,899 | +0.02(+0.17%) |
Mar 15, 2002 | 10.50 | 10.66 | 10.38 | 10.64 | 9,623,060 | +0.22(+2.12%) |
Mar 14, 2002 | 10.34 | 10.44 | 10.16 | 10.42 | 7,907,358 | +0.09(+0.91%) |
Mar 13, 2002 | 10.85 | 10.87 | 10.31 | 10.33 | 12,243,359 | -0.22(-2.06%) |
Mar 12, 2002 | 10.24 | 10.55 | 10.20 | 10.55 | 28,330 | +0.18(+1.74%) |
Mar 11, 2002 | 10.38 | 10.48 | 10.25 | 10.37 | 9,374,884 | +0.10(+1.01%) |
Mar 08, 2002 | 10.50 | 10.55 | 10.15 | 10.26 | 13,625,893 | -0.39(-3.66%) |
Mar 07, 2002 | 10.94 | 11.02 | 10.56 | 10.65 | 10,288,263 | -0.20(-1.87%) |
Mar 06, 2002 | 10.57 | 10.85 | 10.40 | 10.85 | 11,741,623 | +0.18(+1.72%) |
Mar 05, 2002 | 10.62 | 10.74 | 10.50 | 10.67 | 9,547,417 | +0.05(+0.45%) |
Mar 04, 2002 | 10.48 | 10.67 | 10.42 | 10.62 | 12,783,623 | +0.24(+2.28%) |
Mar 01, 2002 | 10.35 | 10.42 | 9.883 | 10.39 | 8,611,940 | +0.11(+1.10%) |
Feb 28, 2002 | 10.14 | 10.41 | 10.14 | 10.27 | 8,220,978 | +0.14(+1.43%) |
Feb 27, 2002 | 10.31 | 10.40 | 10.04 | 10.13 | 8,176,215 | -0.17(-1.64%) |
Feb 26, 2002 | 10.52 | 10.52 | 10.27 | 10.30 | 13,074,012 | -0.23(-2.23%) |
Feb 25, 2002 | 10.24 | 10.57 | 10.21 | 10.53 | 16,972,872 | +0.41(+4.06%) |
Feb 22, 2002 | 9.839 | 10.22 | 9.742 | 10.12 | 42,722,568 | +0.34(+3.45%) |
Feb 21, 2002 | 9.689 | 9.947 | 9.677 | 9.784 | 10,952,332 | +0.18(+1.91%) |
Feb 20, 2002 | 9.654 | 9.707 | 9.509 | 9.601 | 7,273,885 | -0.12(-1.25%) |
Feb 19, 2002 | 9.672 | 9.795 | 9.442 | 9.723 | 7,722,925 | -0.14(-1.45%) |
Feb 18, 2002 | 9.804 | 9.984 | 9.754 | 9.866 | 8,336,000 | +0.00(+0.00%) |
Feb 15, 2002 | 9.804 | 9.984 | 9.754 | 9.866 | 8,326,084 | +0.11(+1.16%) |
Feb 14, 2002 | 9.839 | 9.927 | 9.693 | 9.753 | 7,975,918 | -0.03(-0.31%) |
Feb 13, 2002 | 9.691 | 9.883 | 9.552 | 9.783 | 8,688,150 | +0.08(+0.78%) |
Feb 12, 2002 | 9.848 | 9.989 | 9.636 | 9.707 | 10,008,923 | -0.15(-1.54%) |
Feb 11, 2002 | 9.477 | 9.892 | 9.416 | 9.859 | 8,443,090 | +0.35(+3.66%) |
Feb 08, 2002 | 9.327 | 9.569 | 9.278 | 9.511 | 5,575,465 | +0.14(+1.55%) |
Feb 07, 2002 | 9.460 | 9.546 | 9.364 | 9.366 | 5,964,161 | -0.25(-2.55%) |
Feb 06, 2002 | 9.486 | 9.830 | 9.469 | 9.612 | 8,070,259 | +0.15(+1.62%) |
Feb 05, 2002 | 9.507 | 9.590 | 9.283 | 9.458 | 6,987,746 | +0.02(+0.22%) |
Feb 04, 2002 | 9.744 | 9.756 | 9.301 | 9.437 | 9,728,733 | -0.31(-3.13%) |
Feb 01, 2002 | 9.950 | 9.993 | 9.672 | 9.742 | 11,279,268 | -0.21(-2.11%) |
Jan 31, 2002 | 9.612 | 9.964 | 9.604 | 9.952 | 11,956,369 | +0.36(+3.79%) |
Jan 30, 2002 | 9.213 | 9.643 | 9.177 | 9.589 | 7,892,626 | +0.32(+3.43%) |
Jan 29, 2002 | 9.354 | 9.382 | 9.223 | 9.271 | 7,419,221 | -0.20(-2.16%) |
Jan 28, 2002 | 9.583 | 9.599 | 9.407 | 9.476 | 9,006,019 | -0.16(-1.65%) |
Jan 25, 2002 | 9.394 | 9.707 | 9.359 | 9.634 | 9,819,108 | +0.24(+2.55%) |
Jan 24, 2002 | 9.116 | 9.407 | 9.027 | 9.394 | 9,044,832 | +0.28(+3.08%) |
Jan 23, 2002 | 8.789 | 9.133 | 8.738 | 9.114 | 8,899,213 | +0.38(+4.32%) |
Jan 22, 2002 | 8.763 | 8.955 | 8.692 | 8.736 | 6,762,518 | -0.02(-0.24%) |
Jan 21, 2002 | 8.868 | 8.936 | 8.720 | 8.757 | 7,190,310 | +0.00(+0.00%) |
Jan 18, 2002 | 8.868 | 8.936 | 8.720 | 8.757 | 7,190,310 | -0.07(-0.76%) |
Jan 17, 2002 | 8.899 | 8.930 | 8.674 | 8.824 | 6,922,019 | +0.04(+0.40%) |
Jan 16, 2002 | 9.001 | 9.003 | 7.765 | 8.789 | 10,287,980 | -0.35(-3.79%) |
Jan 15, 2002 | 8.967 | 9.202 | 8.967 | 9.135 | 6,303,845 | +0.17(+1.87%) |
Jan 14, 2002 | 8.957 | 9.052 | 8.872 | 8.967 | 7,117,783 | -0.11(-1.19%) |
Jan 11, 2002 | 9.133 | 9.221 | 9.010 | 9.075 | 9,605,212 | -0.20(-2.15%) |