Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 9.915 | 9.923 | 9.755 | 9.755 | 4,433,413 | +0.00(+0.00%) |
Mar 28, 2002 | 9.915 | 9.923 | 9.755 | 9.755 | 4,433,413 | -0.11(-1.11%) |
Mar 27, 2002 | 9.678 | 9.952 | 9.661 | 9.865 | 6,528,466 | +0.21(+2.20%) |
Mar 26, 2002 | 9.584 | 9.850 | 9.549 | 9.652 | 6,872,300 | +0.05(+0.55%) |
Mar 25, 2002 | 9.892 | 9.927 | 9.592 | 9.599 | 6,130,727 | -0.20(-2.08%) |
Mar 22, 2002 | 9.798 | 9.952 | 9.671 | 9.803 | 5,188,098 | +0.01(+0.05%) |
Mar 21, 2002 | 9.875 | 9.927 | 9.712 | 9.798 | 6,253,108 | -0.16(-1.60%) |
Mar 20, 2002 | 10.17 | 10.25 | 9.954 | 9.958 | 6,360,920 | -0.22(-2.14%) |
Mar 19, 2002 | 10.22 | 10.29 | 10.12 | 10.18 | 6,477,765 | +0.03(+0.30%) |
Mar 18, 2002 | 10.26 | 10.26 | 10.09 | 10.14 | 6,208,235 | -0.11(-1.12%) |
Mar 15, 2002 | 10.10 | 10.29 | 10.09 | 10.26 | 10,318,794 | +0.19(+1.93%) |
Mar 14, 2002 | 9.898 | 10.23 | 9.896 | 10.07 | 8,702,194 | +0.20(+2.03%) |
Mar 13, 2002 | 10.07 | 10.11 | 9.865 | 9.865 | 7,245,272 | -0.24(-2.41%) |
Mar 12, 2002 | 10.02 | 10.18 | 10.02 | 10.11 | 6,833,546 | -0.03(-0.32%) |
Mar 11, 2002 | 10.14 | 10.21 | 10.08 | 10.14 | 4,964,315 | -0.04(-0.39%) |
Mar 08, 2002 | 10.15 | 10.29 | 10.12 | 10.18 | 8,039,294 | +0.14(+1.38%) |
Mar 07, 2002 | 10.24 | 10.26 | 10.02 | 10.04 | 6,967,000 | -0.09(-0.85%) |
Mar 06, 2002 | 9.918 | 10.16 | 9.903 | 10.13 | 8,013,361 | +0.18(+1.76%) |
Mar 05, 2002 | 10.12 | 10.18 | 9.798 | 9.952 | 10,532,962 | -0.19(-1.83%) |
Mar 04, 2002 | 9.678 | 10.16 | 9.675 | 10.14 | 9,682,702 | +0.47(+4.88%) |
Mar 01, 2002 | 9.506 | 9.764 | 9.395 | 9.666 | 8,369,141 | +0.14(+1.48%) |
Feb 28, 2002 | 9.592 | 9.661 | 9.493 | 9.525 | 6,592,571 | -0.07(-0.70%) |
Feb 27, 2002 | 9.618 | 9.681 | 9.498 | 9.592 | 5,813,118 | -0.01(-0.11%) |
Feb 26, 2002 | 9.626 | 9.747 | 9.446 | 9.602 | 9,458,045 | -0.02(-0.18%) |
Feb 25, 2002 | 9.180 | 9.644 | 9.180 | 9.620 | 15,236,488 | +0.58(+6.42%) |
Feb 22, 2002 | 8.803 | 9.076 | 8.803 | 9.040 | 6,238,539 | +0.14(+1.54%) |
Feb 21, 2002 | 8.794 | 9.022 | 8.763 | 8.902 | 5,834,680 | +0.13(+1.53%) |
Feb 20, 2002 | 8.614 | 8.832 | 8.568 | 8.768 | 7,311,707 | +0.21(+2.40%) |
Feb 19, 2002 | 8.545 | 8.614 | 8.408 | 8.563 | 5,075,332 | -0.01(-0.06%) |
Feb 18, 2002 | 8.708 | 8.714 | 8.545 | 8.568 | 4,569,198 | +0.00(+0.00%) |
Feb 15, 2002 | 8.708 | 8.714 | 8.545 | 8.568 | 4,568,324 | -0.10(-1.19%) |
Feb 14, 2002 | 8.726 | 8.829 | 8.662 | 8.671 | 3,906,590 | -0.04(-0.47%) |
Feb 13, 2002 | 8.621 | 8.775 | 8.599 | 8.712 | 6,454,455 | +0.09(+1.05%) |
Feb 12, 2002 | 8.511 | 8.683 | 8.425 | 8.621 | 6,106,250 | +0.08(+0.92%) |
Feb 11, 2002 | 8.279 | 8.571 | 8.269 | 8.542 | 5,039,201 | +0.22(+2.64%) |
Feb 08, 2002 | 8.168 | 8.322 | 8.120 | 8.322 | 3,691,257 | +0.18(+2.26%) |
Feb 07, 2002 | 8.322 | 8.348 | 8.139 | 8.139 | 4,343,958 | -0.20(-2.45%) |
Feb 06, 2002 | 8.370 | 8.430 | 8.185 | 8.343 | 7,644,177 | -0.03(-0.33%) |
Feb 05, 2002 | 8.412 | 8.563 | 8.350 | 8.370 | 4,962,858 | -0.04(-0.51%) |
Feb 04, 2002 | 8.631 | 8.774 | 8.413 | 8.413 | 4,264,410 | -0.26(-2.95%) |
Feb 01, 2002 | 8.666 | 8.691 | 8.532 | 8.669 | 4,189,232 | +0.04(+0.48%) |
Jan 31, 2002 | 8.597 | 8.654 | 8.427 | 8.628 | 4,730,625 | +0.01(+0.16%) |
Jan 30, 2002 | 8.485 | 8.617 | 8.237 | 8.614 | 8,224,614 | +0.09(+1.01%) |
Jan 29, 2002 | 8.724 | 8.750 | 8.528 | 8.528 | 4,770,836 | -0.19(-2.22%) |
Jan 28, 2002 | 8.605 | 8.815 | 8.597 | 8.722 | 5,029,585 | +0.13(+1.46%) |
Jan 25, 2002 | 8.460 | 8.628 | 8.391 | 8.597 | 3,764,103 | +0.17(+2.04%) |
Jan 24, 2002 | 8.365 | 8.556 | 8.339 | 8.425 | 3,635,602 | +0.06(+0.70%) |
Jan 23, 2002 | 8.185 | 8.382 | 8.022 | 8.367 | 8,393,326 | +0.10(+1.20%) |
Jan 22, 2002 | 8.410 | 8.468 | 8.267 | 8.267 | 4,679,050 | -0.14(-1.63%) |
Jan 21, 2002 | 8.461 | 8.506 | 8.400 | 8.405 | 4,838,146 | +0.00(+0.00%) |
Jan 18, 2002 | 8.461 | 8.506 | 8.400 | 8.405 | 4,838,146 | -0.06(-0.67%) |
Jan 17, 2002 | 8.254 | 8.520 | 8.254 | 8.461 | 5,808,164 | +0.22(+2.69%) |
Jan 16, 2002 | 8.537 | 8.537 | 8.240 | 8.240 | 6,551,194 | -0.30(-3.48%) |
Jan 15, 2002 | 8.666 | 8.734 | 8.528 | 8.537 | 4,723,923 | -0.13(-1.47%) |
Jan 14, 2002 | 8.710 | 8.794 | 8.652 | 8.664 | 4,084,625 | -0.06(-0.65%) |
Jan 11, 2002 | 8.811 | 8.906 | 8.720 | 8.720 | 3,537,406 | -0.05(-0.63%) |
Jan 10, 2002 | 8.820 | 8.889 | 8.714 | 8.775 | 3,623,364 | -0.07(-0.81%) |
Jan 09, 2002 | 8.897 | 9.065 | 8.829 | 8.847 | 4,918,276 | +0.04(+0.41%) |
Jan 08, 2002 | 8.986 | 8.988 | 8.750 | 8.811 | 9,322,842 | -0.31(-3.39%) |
Jan 07, 2002 | 9.223 | 9.282 | 9.103 | 9.120 | 3,991,674 | -0.12(-1.32%) |
Jan 04, 2002 | 8.992 | 9.273 | 8.992 | 9.242 | 7,329,190 | +0.26(+2.92%) |
Jan 03, 2002 | 8.865 | 8.983 | 8.830 | 8.980 | 4,587,846 | +0.12(+1.32%) |