Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 11.04 | 11.12 | 11.03 | 11.05 | 98,164 | +0.00(+0.00%) |
Mar 28, 2002 | 11.04 | 11.12 | 11.03 | 11.05 | 98,164 | +0.17(+1.54%) |
Mar 27, 2002 | 10.90 | 10.95 | 10.76 | 10.89 | 46,168 | +0.02(+0.21%) |
Mar 26, 2002 | 10.78 | 11.05 | 10.78 | 10.86 | 212,466 | +0.09(+0.83%) |
Mar 25, 2002 | 11.15 | 11.17 | 10.78 | 10.78 | 268,944 | -0.33(-2.97%) |
Mar 22, 2002 | 11.19 | 11.24 | 11.07 | 11.11 | 19,722 | -0.10(-0.94%) |
Mar 21, 2002 | 10.95 | 11.21 | 10.89 | 11.21 | 47,961 | +0.21(+1.93%) |
Mar 20, 2002 | 11.15 | 11.15 | 10.93 | 11.00 | 171,228 | -0.32(-2.86%) |
Mar 19, 2002 | 11.33 | 11.40 | 11.23 | 11.32 | 110,715 | +0.03(+0.30%) |
Mar 18, 2002 | 11.37 | 11.43 | 11.17 | 11.29 | 1,491,297 | +0.09(+0.80%) |
Mar 15, 2002 | 11.12 | 11.21 | 11.07 | 11.20 | 818,936 | +0.04(+0.40%) |
Mar 14, 2002 | 11.24 | 11.31 | 11.14 | 11.15 | 121,473 | -0.09(-0.77%) |
Mar 13, 2002 | 11.33 | 11.41 | 11.22 | 11.24 | 138,058 | -0.31(-2.72%) |
Mar 12, 2002 | 11.51 | 11.58 | 11.37 | 11.56 | 90,096 | -0.29(-2.43%) |
Mar 11, 2002 | 11.69 | 11.92 | 11.60 | 11.84 | 251,014 | +0.05(+0.45%) |
Mar 08, 2002 | 11.69 | 11.90 | 11.49 | 11.79 | 207,087 | +0.35(+3.02%) |
Mar 07, 2002 | 11.66 | 11.67 | 11.33 | 11.44 | 98,613 | -0.03(-0.29%) |
Mar 06, 2002 | 11.33 | 11.54 | 11.14 | 11.48 | 58,719 | +0.10(+0.86%) |
Mar 05, 2002 | 11.29 | 11.52 | 11.29 | 11.38 | 170,779 | +0.09(+0.81%) |
Mar 04, 2002 | 10.91 | 11.35 | 10.80 | 11.29 | 121,473 | +0.41(+3.80%) |
Mar 01, 2002 | 10.40 | 10.88 | 10.40 | 10.88 | 85,614 | +0.64(+6.21%) |
Feb 28, 2002 | 10.46 | 10.54 | 10.24 | 10.24 | 61,409 | -0.21(-2.03%) |
Feb 27, 2002 | 10.71 | 10.79 | 10.36 | 10.45 | 67,684 | -0.18(-1.68%) |
Feb 26, 2002 | 10.66 | 10.73 | 10.49 | 10.63 | 46,168 | -0.03(-0.31%) |
Feb 25, 2002 | 10.37 | 10.71 | 10.36 | 10.66 | 62,305 | +0.44(+4.25%) |
Feb 22, 2002 | 10.22 | 10.36 | 10.07 | 10.23 | 91,889 | -0.07(-0.65%) |
Feb 21, 2002 | 10.60 | 10.66 | 10.23 | 10.30 | 155,539 | -0.48(-4.45%) |
Feb 20, 2002 | 10.78 | 10.79 | 10.41 | 10.78 | 3,541,104 | +0.17(+1.58%) |
Feb 19, 2002 | 10.86 | 10.92 | 10.59 | 10.61 | 56,926 | -0.47(-4.23%) |
Feb 18, 2002 | 11.39 | 11.39 | 11.03 | 11.08 | 69,925 | +0.00(+0.00%) |
Feb 15, 2002 | 11.39 | 11.39 | 11.03 | 11.08 | 69,925 | -0.36(-3.12%) |
Feb 14, 2002 | 11.56 | 11.62 | 11.37 | 11.43 | 83,372 | -0.03(-0.29%) |
Feb 13, 2002 | 11.40 | 11.54 | 11.38 | 11.47 | 126,403 | +0.13(+1.18%) |
Feb 12, 2002 | 11.30 | 11.47 | 11.19 | 11.33 | 51,995 | -0.13(-1.17%) |
Feb 11, 2002 | 11.10 | 11.47 | 11.10 | 11.47 | 291,804 | +0.36(+3.21%) |
Feb 08, 2002 | 11.05 | 11.13 | 10.82 | 11.11 | 188,709 | +0.16(+1.43%) |
Feb 07, 2002 | 11.15 | 11.31 | 10.95 | 10.95 | 201,260 | -0.26(-2.29%) |
Feb 06, 2002 | 11.51 | 11.51 | 11.15 | 11.21 | 215,603 | -0.10(-0.89%) |
Feb 05, 2002 | 11.44 | 11.60 | 11.31 | 11.31 | 125,507 | -0.18(-1.53%) |
Feb 04, 2002 | 11.80 | 11.80 | 11.44 | 11.49 | 114,749 | -0.35(-2.94%) |
Feb 01, 2002 | 11.91 | 12.07 | 11.71 | 11.84 | 103,543 | -0.14(-1.21%) |
Jan 31, 2002 | 11.94 | 12.01 | 11.78 | 11.98 | 61,409 | +0.17(+1.44%) |
Jan 30, 2002 | 11.56 | 11.82 | 11.38 | 11.81 | 64,098 | +0.13(+1.13%) |
Jan 29, 2002 | 12.10 | 12.11 | 11.58 | 11.68 | 93,682 | -0.33(-2.79%) |
Jan 28, 2002 | 12.04 | 12.11 | 11.87 | 12.01 | 172,124 | +0.04(+0.37%) |
Jan 25, 2002 | 11.82 | 12.06 | 11.78 | 11.97 | 60,512 | +0.04(+0.37%) |
Jan 24, 2002 | 11.87 | 12.07 | 11.87 | 11.92 | 360,385 | +0.25(+2.18%) |
Jan 23, 2002 | 11.63 | 11.79 | 11.50 | 11.67 | 205,742 | +0.16(+1.38%) |
Jan 22, 2002 | 12.08 | 12.08 | 11.49 | 11.51 | 467,963 | -0.50(-4.18%) |
Jan 21, 2002 | 11.99 | 12.10 | 11.88 | 12.01 | 70,822 | +0.00(+0.00%) |
Jan 18, 2002 | 11.99 | 12.10 | 11.88 | 12.01 | 70,822 | -0.38(-3.06%) |
Jan 17, 2002 | 12.27 | 12.40 | 12.19 | 12.39 | 120,128 | +0.35(+2.87%) |
Jan 16, 2002 | 12.27 | 12.29 | 12.05 | 12.05 | 123,714 | -0.44(-3.48%) |
Jan 15, 2002 | 12.35 | 12.58 | 12.34 | 12.48 | 184,675 | +0.03(+0.27%) |
Jan 14, 2002 | 12.52 | 12.56 | 12.28 | 12.45 | 203,949 | -0.20(-1.59%) |
Jan 11, 2002 | 12.76 | 12.87 | 12.57 | 12.65 | 48,858 | -0.11(-0.87%) |