Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.226 | 9.272 | 8.949 | 9.028 | 13,005,954 | +0.00(+0.00%) |
Mar 28, 2002 | 9.226 | 9.272 | 8.949 | 9.028 | 12,974,169 | -0.17(-1.80%) |
Mar 27, 2002 | 9.399 | 9.432 | 9.148 | 9.193 | 19,000,218 | -0.55(-5.67%) |
Mar 26, 2002 | 9.792 | 9.909 | 9.674 | 9.745 | 4,901,826 | -0.03(-0.29%) |
Mar 25, 2002 | 10.02 | 10.07 | 9.730 | 9.774 | 3,564,964 | -0.18(-1.80%) |
Mar 22, 2002 | 9.895 | 10.08 | 9.799 | 9.953 | 3,196,262 | +0.03(+0.32%) |
Mar 21, 2002 | 10.11 | 10.13 | 9.803 | 9.921 | 5,483,484 | -0.23(-2.23%) |
Mar 20, 2002 | 10.16 | 10.30 | 10.12 | 10.15 | 4,719,382 | -0.05(-0.45%) |
Mar 19, 2002 | 10.15 | 10.29 | 10.12 | 10.19 | 4,187,307 | -0.02(-0.15%) |
Mar 18, 2002 | 10.18 | 10.23 | 10.05 | 10.21 | 4,015,352 | +0.05(+0.53%) |
Mar 15, 2002 | 10.05 | 10.18 | 9.969 | 10.16 | 6,726,264 | +0.13(+1.34%) |
Mar 14, 2002 | 10.04 | 10.12 | 9.991 | 10.02 | 3,303,376 | -0.02(-0.19%) |
Mar 13, 2002 | 10.20 | 10.21 | 9.956 | 10.04 | 7,148,046 | -0.15(-1.50%) |
Mar 12, 2002 | 10.16 | 10.23 | 10.05 | 10.19 | 6,292,721 | -0.11(-1.08%) |
Mar 11, 2002 | 10.26 | 10.40 | 10.21 | 10.31 | 7,433,789 | +0.06(+0.60%) |
Mar 08, 2002 | 10.16 | 10.33 | 10.14 | 10.24 | 6,983,401 | +0.15(+1.51%) |
Mar 07, 2002 | 10.16 | 10.16 | 9.882 | 10.09 | 8,060,900 | +0.03(+0.27%) |
Mar 06, 2002 | 9.772 | 10.13 | 9.745 | 10.06 | 5,666,564 | +0.39(+4.02%) |
Mar 05, 2002 | 9.879 | 9.973 | 9.634 | 9.676 | 8,882,215 | -0.29(-2.92%) |
Mar 04, 2002 | 9.454 | 9.981 | 9.424 | 9.967 | 11,633,175 | +0.62(+6.67%) |
Mar 01, 2002 | 9.124 | 9.440 | 9.069 | 9.344 | 6,694,161 | +0.28(+3.14%) |
Feb 28, 2002 | 9.206 | 9.265 | 9.058 | 9.059 | 7,865,107 | -0.17(-1.89%) |
Feb 27, 2002 | 9.242 | 9.486 | 9.149 | 9.234 | 5,757,786 | +0.01(+0.12%) |
Feb 26, 2002 | 9.407 | 9.407 | 9.085 | 9.223 | 7,137,557 | -0.18(-1.96%) |
Feb 25, 2002 | 9.080 | 9.426 | 9.077 | 9.407 | 6,391,571 | +0.33(+3.60%) |
Feb 22, 2002 | 8.904 | 9.135 | 8.625 | 9.080 | 1,017,108 | +0.12(+1.39%) |
Feb 21, 2002 | 9.061 | 9.187 | 8.924 | 8.956 | 2,797,047 | -0.17(-1.91%) |
Feb 20, 2002 | 9.132 | 9.148 | 8.770 | 9.130 | 7,222,104 | -0.07(-0.75%) |
Feb 19, 2002 | 9.171 | 9.278 | 9.108 | 9.199 | 5,711,698 | -0.06(-0.59%) |
Feb 18, 2002 | 9.210 | 9.388 | 9.155 | 9.254 | 7,454,449 | +0.00(+0.00%) |
Feb 15, 2002 | 9.210 | 9.388 | 9.155 | 9.254 | 7,448,093 | +0.04(+0.48%) |
Feb 14, 2002 | 9.242 | 9.258 | 9.100 | 9.210 | 3,944,155 | -0.02(-0.17%) |
Feb 13, 2002 | 9.000 | 9.265 | 8.998 | 9.226 | 4,905,004 | +0.17(+1.82%) |
Feb 12, 2002 | 9.140 | 9.148 | 8.998 | 9.061 | 6,844,820 | +0.07(+0.81%) |
Feb 11, 2002 | 8.597 | 9.015 | 8.589 | 8.989 | 1,970,647 | +0.42(+4.94%) |
Feb 08, 2002 | 8.558 | 8.716 | 8.449 | 8.565 | 6,249,176 | -0.04(-0.48%) |
Feb 07, 2002 | 8.786 | 8.841 | 8.603 | 8.606 | 5,558,496 | -0.20(-2.30%) |
Feb 06, 2002 | 8.613 | 8.833 | 8.518 | 8.809 | 8,768,426 | +0.23(+2.66%) |
Feb 05, 2002 | 8.809 | 8.907 | 8.496 | 8.581 | 14,520,173 | -0.32(-3.59%) |
Feb 04, 2002 | 9.187 | 9.204 | 8.834 | 8.901 | 5,601,723 | -0.31(-3.32%) |
Feb 01, 2002 | 9.061 | 9.242 | 9.014 | 9.206 | 4,146,623 | +0.09(+1.00%) |
Jan 31, 2002 | 9.023 | 9.119 | 8.927 | 9.114 | 3,585,942 | +0.13(+1.45%) |
Jan 30, 2002 | 8.808 | 9.022 | 8.731 | 8.984 | 6,955,749 | +0.18(+2.00%) |
Jan 29, 2002 | 8.888 | 8.967 | 8.756 | 8.808 | 6,499,003 | -0.09(-1.03%) |
Jan 28, 2002 | 8.825 | 8.967 | 8.817 | 8.899 | 3,142,546 | +0.11(+1.20%) |
Jan 25, 2002 | 8.781 | 8.869 | 8.762 | 8.794 | 3,825,280 | -0.00(-0.04%) |
Jan 24, 2002 | 8.665 | 8.852 | 8.660 | 8.797 | 6,581,961 | +0.19(+2.19%) |
Jan 23, 2002 | 8.542 | 8.775 | 8.400 | 8.608 | 5,254,635 | +0.09(+1.09%) |
Jan 22, 2002 | 8.550 | 8.636 | 8.507 | 8.515 | 4,410,753 | +0.02(+0.22%) |
Jan 21, 2002 | 8.462 | 8.699 | 8.388 | 8.496 | 6,177,661 | +0.00(+0.00%) |
Jan 18, 2002 | 8.462 | 8.699 | 8.388 | 8.496 | 6,145,876 | +0.03(+0.41%) |
Jan 17, 2002 | 8.259 | 8.589 | 8.101 | 8.462 | 11,363,006 | +0.28(+3.44%) |
Jan 16, 2002 | 8.416 | 8.441 | 8.180 | 8.180 | 27,875,122 | -0.41(-4.78%) |
Jan 15, 2002 | 8.454 | 8.624 | 8.314 | 8.591 | 11,196,772 | +0.03(+0.40%) |
Jan 14, 2002 | 8.589 | 8.650 | 8.517 | 8.556 | 4,377,061 | -0.10(-1.11%) |
Jan 11, 2002 | 8.746 | 8.809 | 8.613 | 8.652 | 8,124,152 | -0.17(-1.93%) |