Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.01 | 13.09 | 12.95 | 13.03 | 165,379 | +0.00(+0.00%) |
Mar 28, 2002 | 13.01 | 13.09 | 12.95 | 13.03 | 165,379 | -0.01(-0.05%) |
Mar 27, 2002 | 13.04 | 13.08 | 12.87 | 13.04 | 303,726 | +0.11(+0.81%) |
Mar 26, 2002 | 12.71 | 13.00 | 12.65 | 12.93 | 254,370 | +0.16(+1.24%) |
Mar 25, 2002 | 12.85 | 12.93 | 12.70 | 12.77 | 460,601 | -0.07(-0.56%) |
Mar 22, 2002 | 12.68 | 12.87 | 12.65 | 12.85 | 286,262 | +0.01(+0.05%) |
Mar 21, 2002 | 12.87 | 12.93 | 12.79 | 12.84 | 396,666 | -0.03(-0.26%) |
Mar 20, 2002 | 12.83 | 12.91 | 12.68 | 12.87 | 506,919 | -0.03(-0.20%) |
Mar 19, 2002 | 13.07 | 13.07 | 12.74 | 12.90 | 12,376,852 | -0.04(-0.31%) |
Mar 18, 2002 | 12.77 | 12.94 | 12.58 | 12.94 | 166,897 | +0.13(+0.98%) |
Mar 15, 2002 | 12.51 | 12.81 | 12.40 | 12.81 | 486,873 | +0.35(+2.80%) |
Mar 14, 2002 | 12.41 | 12.49 | 12.33 | 12.47 | 336,377 | +0.07(+0.53%) |
Mar 13, 2002 | 12.68 | 12.68 | 12.32 | 12.40 | 366,294 | -0.33(-2.59%) |
Mar 12, 2002 | 12.51 | 12.78 | 12.51 | 12.73 | 154,748 | +0.00(+0.00%) |
Mar 11, 2002 | 12.77 | 12.81 | 12.52 | 12.73 | 516,638 | -0.11(-0.87%) |
Mar 08, 2002 | 12.94 | 12.97 | 12.71 | 12.84 | 357,637 | -0.05(-0.41%) |
Mar 07, 2002 | 12.96 | 12.97 | 12.85 | 12.89 | 60,745 | -0.03(-0.25%) |
Mar 06, 2002 | 12.85 | 12.97 | 12.77 | 12.93 | 214,886 | +0.04(+0.31%) |
Mar 05, 2002 | 12.97 | 13.04 | 12.77 | 12.89 | 324,379 | -0.02(-0.15%) |
Mar 04, 2002 | 12.84 | 13.01 | 12.84 | 12.91 | 242,221 | +0.07(+0.56%) |
Mar 01, 2002 | 12.63 | 12.84 | 12.33 | 12.83 | 695,077 | +0.20(+1.62%) |
Feb 28, 2002 | 12.64 | 12.68 | 12.52 | 12.63 | 151,863 | -0.03(-0.26%) |
Feb 27, 2002 | 12.58 | 12.82 | 12.49 | 12.66 | 513,753 | +0.11(+0.84%) |
Feb 26, 2002 | 12.41 | 12.70 | 12.21 | 12.56 | 340,629 | +0.08(+0.63%) |
Feb 25, 2002 | 12.41 | 12.51 | 12.41 | 12.48 | 297,348 | +0.22(+1.77%) |
Feb 22, 2002 | 11.95 | 12.48 | 11.92 | 12.26 | 442,073 | +0.26(+2.20%) |
Feb 21, 2002 | 11.95 | 12.18 | 11.92 | 12.00 | 381,176 | +0.02(+0.16%) |
Feb 20, 2002 | 11.63 | 11.98 | 11.52 | 11.98 | 349,133 | +0.35(+3.00%) |
Feb 19, 2002 | 11.69 | 11.85 | 11.59 | 11.63 | 235,691 | -0.13(-1.06%) |
Feb 18, 2002 | 11.92 | 11.92 | 11.68 | 11.75 | 357,182 | +0.00(+0.00%) |
Feb 15, 2002 | 11.92 | 11.92 | 11.68 | 11.75 | 356,878 | +0.07(+0.56%) |
Feb 14, 2002 | 11.98 | 12.12 | 11.66 | 11.69 | 362,497 | -0.30(-2.47%) |
Feb 13, 2002 | 11.62 | 12.00 | 11.62 | 11.98 | 267,127 | +0.36(+3.12%) |
Feb 12, 2002 | 11.90 | 11.92 | 11.59 | 11.62 | 694,622 | -0.28(-2.32%) |
Feb 11, 2002 | 11.75 | 12.28 | 11.69 | 11.90 | 529,547 | +0.16(+1.40%) |
Feb 08, 2002 | 11.33 | 11.76 | 11.33 | 11.73 | 355,056 | +0.41(+3.60%) |
Feb 07, 2002 | 11.39 | 11.43 | 11.32 | 11.33 | 265,912 | -0.07(-0.58%) |
Feb 06, 2002 | 11.33 | 11.56 | 11.16 | 11.39 | 846,333 | -0.20(-1.71%) |
Feb 05, 2002 | 11.66 | 11.69 | 11.54 | 11.59 | 222,024 | -0.12(-1.01%) |
Feb 04, 2002 | 11.98 | 11.98 | 11.68 | 11.71 | 395,755 | -0.32(-2.68%) |
Feb 01, 2002 | 11.85 | 12.08 | 11.85 | 12.03 | 601,226 | +0.22(+1.84%) |
Jan 31, 2002 | 11.69 | 12.02 | 11.62 | 11.81 | 557,489 | +0.12(+1.01%) |
Jan 30, 2002 | 11.46 | 11.77 | 11.40 | 11.69 | 181,932 | +0.28(+2.48%) |
Jan 29, 2002 | 11.69 | 11.84 | 11.39 | 11.41 | 497,352 | -0.18(-1.53%) |
Jan 28, 2002 | 11.60 | 11.72 | 11.58 | 11.59 | 470,472 | -0.01(-0.06%) |
Jan 25, 2002 | 11.52 | 11.92 | 11.47 | 11.60 | 377,987 | +0.13(+1.09%) |
Jan 24, 2002 | 11.26 | 11.56 | 11.23 | 11.47 | 1,079,443 | +0.23(+2.05%) |
Jan 23, 2002 | 11.01 | 11.36 | 10.99 | 11.24 | 901,460 | +0.35(+3.20%) |
Jan 22, 2002 | 11.05 | 11.25 | 10.83 | 10.89 | 888,551 | -0.19(-1.72%) |
Jan 21, 2002 | 11.36 | 11.36 | 11.08 | 11.08 | 901,156 | +0.00(+0.00%) |
Jan 18, 2002 | 11.36 | 11.36 | 11.07 | 11.08 | 893,259 | -0.28(-2.49%) |
Jan 17, 2002 | 11.36 | 11.58 | 11.26 | 11.37 | 3,779,875 | -0.82(-6.70%) |
Jan 16, 2002 | 12.28 | 12.54 | 12.17 | 12.18 | 252,548 | -0.14(-1.12%) |
Jan 15, 2002 | 12.45 | 12.58 | 12.20 | 12.32 | 395,451 | -0.13(-1.01%) |
Jan 14, 2002 | 12.56 | 12.58 | 12.39 | 12.45 | 243,740 | -0.11(-0.89%) |
Jan 11, 2002 | 12.54 | 12.70 | 12.54 | 12.56 | 436,151 | -0.01(-0.10%) |
Jan 10, 2002 | 12.48 | 12.73 | 12.48 | 12.57 | 594,240 | +0.62(+5.18%) |