Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 16.58 | 16.67 | 15.70 | 15.91 | 2,417,364 | -0.71(-4.29%) |
Feb 27, 2002 | 16.08 | 17.15 | 15.97 | 16.62 | 3,061,773 | +0.78(+4.90%) |
Feb 26, 2002 | 15.44 | 16.32 | 15.21 | 15.84 | 3,127,233 | +0.64(+4.22%) |
Feb 25, 2002 | 13.95 | 15.55 | 13.95 | 15.20 | 2,085,080 | +1.26(+9.07%) |
Feb 22, 2002 | 14.14 | 14.32 | 13.51 | 13.94 | 1,266,001 | -0.04(-0.26%) |
Feb 21, 2002 | 15.03 | 15.10 | 13.86 | 13.98 | 1,554,645 | -0.70(-4.80%) |
Feb 20, 2002 | 14.08 | 14.72 | 13.77 | 14.68 | 1,073,830 | +0.87(+6.27%) |
Feb 19, 2002 | 14.73 | 14.74 | 13.80 | 13.81 | 1,305,321 | -1.07(-7.16%) |
Feb 18, 2002 | 14.49 | 15.15 | 14.47 | 14.88 | 1,455,070 | +0.00(+0.00%) |
Feb 15, 2002 | 14.49 | 15.15 | 14.47 | 14.88 | 1,453,630 | +0.36(+2.49%) |
Feb 14, 2002 | 14.99 | 15.19 | 14.49 | 14.52 | 837,576 | -0.49(-3.25%) |
Feb 13, 2002 | 14.36 | 15.17 | 14.28 | 15.01 | 1,623,870 | +0.70(+4.86%) |
Feb 12, 2002 | 14.07 | 14.58 | 13.78 | 14.31 | 1,118,688 | +0.10(+0.70%) |
Feb 11, 2002 | 13.32 | 14.25 | 13.18 | 14.21 | 1,136,853 | +0.95(+7.15%) |
Feb 08, 2002 | 13.44 | 13.63 | 12.93 | 13.26 | 1,449,311 | -0.19(-1.41%) |
Feb 07, 2002 | 13.87 | 14.17 | 13.34 | 13.45 | 603,648 | -0.71(-5.03%) |
Feb 06, 2002 | 13.97 | 14.22 | 13.68 | 14.17 | 679,963 | +0.17(+1.23%) |
Feb 05, 2002 | 14.02 | 14.26 | 13.79 | 13.99 | 1,120,903 | -0.13(-0.90%) |
Feb 04, 2002 | 14.36 | 14.90 | 14.07 | 14.12 | 747,195 | -0.19(-1.32%) |
Feb 01, 2002 | 14.76 | 14.77 | 14.24 | 14.31 | 1,260,241 | -0.54(-3.65%) |
Jan 31, 2002 | 14.99 | 14.99 | 14.36 | 14.85 | 562,445 | +0.16(+1.11%) |
Jan 30, 2002 | 14.31 | 14.69 | 13.36 | 14.69 | 2,284,561 | +0.32(+2.20%) |
Jan 29, 2002 | 14.49 | 14.99 | 13.99 | 14.37 | 884,096 | -0.32(-2.21%) |
Jan 28, 2002 | 15.35 | 15.35 | 14.62 | 14.70 | 1,541,021 | -0.41(-2.69%) |
Jan 25, 2002 | 14.76 | 15.40 | 14.69 | 15.10 | 445,038 | +0.32(+2.14%) |
Jan 24, 2002 | 15.10 | 15.42 | 14.67 | 14.79 | 726,261 | -0.30(-1.97%) |
Jan 23, 2002 | 14.33 | 15.12 | 14.31 | 15.09 | 1,060,096 | +1.00(+7.12%) |
Jan 22, 2002 | 14.49 | 14.49 | 14.08 | 14.08 | 1,229,339 | -0.41(-2.80%) |
Jan 21, 2002 | 14.33 | 14.71 | 14.17 | 14.49 | 1,306,761 | +0.00(+0.00%) |
Jan 18, 2002 | 14.33 | 14.71 | 14.17 | 14.49 | 1,306,318 | +0.03(+0.19%) |
Jan 17, 2002 | 14.90 | 15.61 | 14.08 | 14.46 | 5,019,368 | -1.33(-8.40%) |
Jan 16, 2002 | 16.52 | 16.64 | 15.75 | 15.79 | 2,675,438 | -1.23(-7.22%) |
Jan 15, 2002 | 17.31 | 17.56 | 16.60 | 17.02 | 1,118,245 | -0.28(-1.62%) |
Jan 14, 2002 | 17.67 | 17.70 | 17.13 | 17.30 | 921,201 | -0.50(-2.79%) |
Jan 11, 2002 | 17.68 | 18.13 | 17.48 | 17.80 | 800,139 | -0.07(-0.40%) |
Jan 10, 2002 | 18.15 | 18.15 | 17.72 | 17.87 | 709,758 | +2.38(+15.39%) |