Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 11.80 | 11.95 | 11.71 | 11.93 | 684,726 | +0.00(+0.00%) |
Mar 28, 2002 | 11.80 | 11.95 | 11.71 | 11.93 | 684,726 | +0.07(+0.58%) |
Mar 27, 2002 | 11.45 | 11.89 | 11.45 | 11.86 | 1,170,455 | +0.45(+3.96%) |
Mar 26, 2002 | 11.31 | 11.45 | 11.08 | 11.41 | 1,059,863 | +0.10(+0.92%) |
Mar 25, 2002 | 11.27 | 11.42 | 11.23 | 11.30 | 1,844,089 | -0.15(-1.35%) |
Mar 22, 2002 | 11.75 | 11.75 | 11.45 | 11.46 | 1,835,013 | -0.52(-4.37%) |
Mar 21, 2002 | 11.97 | 12.14 | 11.84 | 11.98 | 1,554,668 | -0.04(-0.32%) |
Mar 20, 2002 | 12.23 | 12.26 | 11.91 | 12.02 | 1,584,585 | -0.27(-2.20%) |
Mar 19, 2002 | 11.87 | 12.29 | 11.78 | 12.29 | 1,904,595 | +0.42(+3.53%) |
Mar 18, 2002 | 11.57 | 11.90 | 11.47 | 11.87 | 1,448,783 | +0.29(+2.47%) |
Mar 15, 2002 | 11.38 | 11.63 | 11.38 | 11.58 | 1,452,480 | +0.24(+2.07%) |
Mar 14, 2002 | 11.45 | 11.46 | 11.25 | 11.35 | 2,360,407 | -0.15(-1.29%) |
Mar 13, 2002 | 11.48 | 11.63 | 11.41 | 11.50 | 3,083,454 | +0.08(+0.68%) |
Mar 12, 2002 | 10.89 | 11.45 | 10.89 | 11.42 | 1,598,367 | +0.26(+2.37%) |
Mar 11, 2002 | 11.07 | 11.23 | 10.98 | 11.16 | 1,129,109 | +0.28(+2.60%) |
Mar 08, 2002 | 11.10 | 11.10 | 10.79 | 10.87 | 1,297,854 | -0.22(-2.01%) |
Mar 07, 2002 | 11.01 | 11.30 | 10.95 | 11.10 | 1,971,824 | +0.18(+1.63%) |
Mar 06, 2002 | 10.87 | 10.92 | 10.53 | 10.92 | 1,372,142 | +0.03(+0.30%) |
Mar 05, 2002 | 10.86 | 10.96 | 10.82 | 10.89 | 1,851,484 | -0.04(-0.38%) |
Mar 04, 2002 | 10.37 | 11.01 | 10.37 | 10.93 | 2,197,377 | +0.51(+4.94%) |
Mar 01, 2002 | 10.11 | 10.41 | 10.06 | 10.41 | 2,258,219 | +0.37(+3.74%) |
Feb 28, 2002 | 9.921 | 10.04 | 9.892 | 10.04 | 1,316,006 | +0.13(+1.29%) |
Feb 27, 2002 | 9.966 | 10.06 | 9.773 | 9.909 | 1,155,328 | -0.01(-0.09%) |
Feb 26, 2002 | 10.08 | 10.08 | 9.817 | 9.918 | 1,604,081 | -0.12(-1.19%) |
Feb 25, 2002 | 9.892 | 10.21 | 9.832 | 10.04 | 2,116,030 | +0.33(+3.43%) |
Feb 22, 2002 | 9.326 | 9.767 | 9.288 | 9.704 | 1,751,649 | +0.38(+4.05%) |
Feb 21, 2002 | 8.910 | 9.371 | 8.910 | 9.326 | 1,356,679 | +0.42(+4.67%) |
Feb 20, 2002 | 8.925 | 8.993 | 8.835 | 8.910 | 607,749 | -0.03(-0.30%) |
Feb 19, 2002 | 8.910 | 9.044 | 8.666 | 8.937 | 882,715 | -0.01(-0.07%) |
Feb 18, 2002 | 8.952 | 8.975 | 8.841 | 8.943 | 658,171 | +0.00(+0.00%) |
Feb 15, 2002 | 8.952 | 8.975 | 8.841 | 8.943 | 7,462,409 | +0.02(+0.23%) |
Feb 14, 2002 | 8.880 | 8.946 | 8.800 | 8.922 | 1,060,872 | +0.22(+2.56%) |
Feb 13, 2002 | 8.627 | 8.791 | 8.574 | 8.699 | 1,417,185 | -0.08(-0.88%) |
Feb 12, 2002 | 8.838 | 8.910 | 8.690 | 8.776 | 915,321 | -0.12(-1.37%) |
Feb 11, 2002 | 8.651 | 8.913 | 8.568 | 8.898 | 1,137,177 | +0.24(+2.71%) |
Feb 08, 2002 | 8.478 | 8.693 | 8.383 | 8.663 | 1,539,878 | +0.24(+2.79%) |
Feb 07, 2002 | 8.716 | 8.731 | 8.374 | 8.428 | 2,339,566 | -0.33(-3.80%) |
Feb 06, 2002 | 8.699 | 8.898 | 8.657 | 8.761 | 3,596,747 | +0.06(+0.72%) |
Feb 05, 2002 | 8.734 | 8.764 | 8.526 | 8.699 | 1,055,157 | -0.08(-0.95%) |
Feb 04, 2002 | 9.029 | 9.073 | 8.764 | 8.782 | 724,391 | -0.25(-2.73%) |
Feb 01, 2002 | 9.088 | 9.311 | 8.943 | 9.029 | 786,914 | -0.01(-0.16%) |
Jan 31, 2002 | 8.910 | 9.073 | 8.910 | 9.044 | 1,174,153 | +0.14(+1.60%) |
Jan 30, 2002 | 8.711 | 8.925 | 8.597 | 8.901 | 1,296,845 | +0.12(+1.32%) |
Jan 29, 2002 | 8.806 | 8.835 | 8.600 | 8.785 | 1,463,573 | -0.02(-0.24%) |
Jan 28, 2002 | 8.969 | 8.969 | 8.734 | 8.806 | 2,073,339 | -0.18(-1.99%) |
Jan 25, 2002 | 9.041 | 9.053 | 8.865 | 8.984 | 2,952,694 | -0.06(-0.63%) |
Jan 24, 2002 | 8.666 | 9.148 | 8.642 | 9.041 | 1,852,156 | +0.37(+4.29%) |
Jan 23, 2002 | 8.285 | 8.669 | 8.241 | 8.669 | 1,456,514 | +0.32(+3.89%) |
Jan 22, 2002 | 8.529 | 8.583 | 8.315 | 8.345 | 564,722 | -0.15(-1.82%) |
Jan 21, 2002 | 8.568 | 8.657 | 8.478 | 8.499 | 823,218 | +0.00(+0.00%) |
Jan 18, 2002 | 8.568 | 8.657 | 8.478 | 8.499 | 814,814 | +0.04(+0.42%) |
Jan 17, 2002 | 8.490 | 8.574 | 8.377 | 8.464 | 752,627 | +0.05(+0.57%) |
Jan 16, 2002 | 8.478 | 8.562 | 8.410 | 8.416 | 1,072,973 | -0.26(-3.05%) |
Jan 15, 2002 | 8.571 | 8.758 | 8.571 | 8.681 | 1,198,691 | +0.20(+2.39%) |
Jan 14, 2002 | 8.523 | 8.595 | 8.374 | 8.478 | 1,376,512 | -0.20(-2.33%) |
Jan 11, 2002 | 9.073 | 9.073 | 8.681 | 8.681 | 1,019,862 | -0.43(-4.77%) |