Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.32 | 13.40 | 13.31 | 13.37 | 192,617 | +0.00(+0.00%) |
Mar 28, 2002 | 13.32 | 13.40 | 13.31 | 13.37 | 192,617 | +0.06(+0.45%) |
Mar 27, 2002 | 13.08 | 13.35 | 13.08 | 13.31 | 444,007 | +0.26(+1.95%) |
Mar 26, 2002 | 12.90 | 13.11 | 12.90 | 13.05 | 333,709 | +0.16(+1.21%) |
Mar 25, 2002 | 12.82 | 13.00 | 12.78 | 12.89 | 702,843 | +0.11(+0.83%) |
Mar 22, 2002 | 12.39 | 12.87 | 12.39 | 12.79 | 530,151 | +0.45(+3.65%) |
Mar 21, 2002 | 12.27 | 12.35 | 12.09 | 12.34 | 263,667 | +0.05(+0.40%) |
Mar 20, 2002 | 12.55 | 12.58 | 12.26 | 12.29 | 241,728 | -0.32(-2.57%) |
Mar 19, 2002 | 12.59 | 12.62 | 12.49 | 12.61 | 259,440 | +0.03(+0.21%) |
Mar 18, 2002 | 12.25 | 12.66 | 12.22 | 12.59 | 388,053 | +0.36(+2.98%) |
Mar 15, 2002 | 12.01 | 12.55 | 11.53 | 12.22 | 948,194 | +0.01(+0.05%) |
Mar 14, 2002 | 12.88 | 13.34 | 11.92 | 12.22 | 1,106,596 | -0.66(-5.14%) |
Mar 13, 2002 | 13.08 | 13.13 | 12.88 | 12.88 | 151,155 | -0.21(-1.57%) |
Mar 12, 2002 | 13.45 | 13.45 | 12.85 | 13.08 | 357,258 | -0.37(-2.73%) |
Mar 11, 2002 | 13.08 | 13.61 | 13.08 | 13.45 | 576,444 | +0.53(+4.10%) |
Mar 08, 2002 | 12.57 | 13.12 | 12.57 | 12.92 | 630,184 | +0.35(+2.79%) |
Mar 07, 2002 | 12.33 | 12.62 | 12.16 | 12.57 | 137,871 | +0.24(+1.91%) |
Mar 06, 2002 | 12.33 | 12.45 | 12.25 | 12.33 | 86,748 | +0.00(+0.03%) |
Mar 05, 2002 | 12.16 | 12.45 | 12.06 | 12.33 | 126,600 | +0.22(+1.80%) |
Mar 04, 2002 | 12.07 | 12.28 | 11.99 | 12.11 | 523,308 | +0.07(+0.61%) |
Mar 01, 2002 | 11.46 | 12.09 | 11.46 | 12.04 | 225,022 | +0.69(+6.07%) |
Feb 28, 2002 | 11.23 | 11.35 | 11.05 | 11.35 | 180,340 | +0.10(+0.91%) |
Feb 27, 2002 | 11.23 | 11.32 | 11.20 | 11.25 | 95,000 | +0.06(+0.56%) |
Feb 26, 2002 | 10.60 | 11.26 | 10.60 | 11.19 | 845,344 | +0.48(+4.45%) |
Feb 25, 2002 | 11.00 | 11.06 | 10.70 | 10.71 | 384,833 | -0.26(-2.33%) |
Feb 22, 2002 | 10.93 | 10.98 | 10.81 | 10.96 | 214,757 | +0.05(+0.43%) |
Feb 21, 2002 | 11.07 | 11.20 | 10.86 | 10.92 | 181,749 | -0.11(-0.99%) |
Feb 20, 2002 | 11.42 | 11.49 | 10.90 | 11.03 | 445,214 | -0.37(-3.28%) |
Feb 19, 2002 | 11.86 | 11.86 | 11.39 | 11.40 | 176,314 | -0.49(-4.12%) |
Feb 18, 2002 | 11.79 | 11.92 | 11.69 | 11.89 | 151,759 | +0.00(+0.00%) |
Feb 15, 2002 | 11.79 | 11.92 | 11.69 | 11.89 | 151,759 | +0.10(+0.84%) |
Feb 14, 2002 | 12.29 | 12.31 | 11.76 | 11.79 | 230,658 | -0.48(-3.91%) |
Feb 13, 2002 | 12.09 | 12.42 | 12.09 | 12.27 | 152,363 | +0.27(+2.24%) |
Feb 12, 2002 | 11.72 | 12.06 | 11.64 | 12.00 | 141,092 | +0.26(+2.17%) |
Feb 11, 2002 | 11.83 | 11.94 | 11.69 | 11.75 | 207,310 | -0.22(-1.80%) |
Feb 08, 2002 | 11.51 | 11.98 | 11.38 | 11.96 | 168,263 | +0.47(+4.06%) |
Feb 07, 2002 | 11.74 | 11.93 | 11.43 | 11.50 | 275,743 | -0.26(-2.23%) |
Feb 06, 2002 | 12.29 | 12.31 | 11.74 | 11.76 | 194,026 | -0.46(-3.79%) |
Feb 05, 2002 | 12.29 | 12.59 | 11.91 | 12.22 | 209,725 | -0.09(-0.70%) |
Feb 04, 2002 | 12.56 | 12.62 | 12.22 | 12.31 | 155,181 | -0.25(-2.00%) |
Feb 01, 2002 | 12.72 | 12.77 | 12.26 | 12.56 | 286,410 | -0.26(-2.02%) |
Jan 31, 2002 | 12.26 | 12.82 | 12.26 | 12.82 | 208,115 | +0.58(+4.74%) |
Jan 30, 2002 | 12.26 | 12.29 | 12.14 | 12.24 | 173,094 | -0.07(-0.54%) |
Jan 29, 2002 | 12.26 | 12.31 | 11.99 | 12.31 | 195,636 | +0.05(+0.43%) |
Jan 28, 2002 | 12.41 | 12.41 | 12.06 | 12.25 | 197,850 | -0.16(-1.25%) |
Jan 25, 2002 | 12.44 | 12.68 | 12.37 | 12.41 | 198,857 | -0.05(-0.37%) |
Jan 24, 2002 | 12.16 | 12.50 | 12.16 | 12.45 | 119,354 | +0.28(+2.31%) |
Jan 23, 2002 | 12.26 | 12.26 | 11.90 | 12.17 | 340,754 | -0.09(-0.76%) |
Jan 22, 2002 | 12.28 | 12.31 | 12.07 | 12.27 | 135,053 | -0.01(-0.05%) |
Jan 21, 2002 | 12.55 | 12.55 | 12.11 | 12.27 | 230,658 | +0.00(+0.00%) |
Jan 18, 2002 | 12.55 | 12.55 | 12.11 | 12.27 | 228,846 | -0.28(-2.24%) |
Jan 17, 2002 | 12.21 | 12.55 | 12.14 | 12.55 | 137,469 | +0.43(+3.55%) |
Jan 16, 2002 | 12.37 | 12.37 | 12.10 | 12.12 | 127,606 | -0.25(-2.03%) |
Jan 15, 2002 | 12.67 | 12.77 | 12.22 | 12.37 | 208,719 | -0.21(-1.66%) |
Jan 14, 2002 | 12.16 | 12.61 | 11.92 | 12.58 | 448,636 | +0.43(+3.52%) |
Jan 11, 2002 | 12.17 | 12.32 | 12.15 | 12.16 | 189,800 | -0.02(-0.14%) |
Jan 10, 2002 | 12.28 | 12.28 | 12.17 | 12.17 | 259,037 | +0.60(+5.15%) |