Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 15.70 | 15.75 | 15.60 | 15.68 | 1,341,095 | +0.00(+0.00%) |
Mar 28, 2002 | 15.70 | 15.75 | 15.60 | 15.68 | 1,341,095 | -0.02(-0.15%) |
Mar 27, 2002 | 15.37 | 15.73 | 15.34 | 15.70 | 1,340,437 | +0.33(+2.17%) |
Mar 26, 2002 | 15.37 | 15.41 | 15.28 | 15.37 | 805,095 | -0.05(-0.35%) |
Mar 25, 2002 | 15.28 | 15.73 | 15.28 | 15.42 | 992,608 | +0.17(+1.11%) |
Mar 22, 2002 | 15.34 | 15.53 | 15.16 | 15.25 | 668,902 | -0.09(-0.56%) |
Mar 21, 2002 | 15.05 | 15.34 | 15.05 | 15.34 | 879,004 | +0.28(+1.88%) |
Mar 20, 2002 | 14.71 | 15.06 | 14.71 | 15.06 | 807,947 | +0.19(+1.29%) |
Mar 19, 2002 | 15.05 | 15.05 | 14.45 | 14.86 | 613,416 | -0.18(-1.21%) |
Mar 18, 2002 | 15.02 | 15.09 | 14.95 | 15.05 | 606,837 | +0.00(+0.00%) |
Mar 15, 2002 | 15.00 | 15.09 | 14.82 | 15.05 | 941,946 | +0.10(+0.70%) |
Mar 14, 2002 | 14.90 | 15.05 | 14.90 | 14.94 | 746,100 | +0.18(+1.20%) |
Mar 13, 2002 | 14.55 | 14.98 | 14.55 | 14.76 | 1,161,698 | +0.21(+1.47%) |
Mar 12, 2002 | 14.09 | 14.60 | 14.09 | 14.55 | 1,052,699 | +0.42(+3.00%) |
Mar 11, 2002 | 14.20 | 14.28 | 13.84 | 14.13 | 1,518,300 | -0.08(-0.55%) |
Mar 08, 2002 | 13.82 | 14.24 | 13.66 | 14.20 | 805,753 | +0.39(+2.81%) |
Mar 07, 2002 | 13.61 | 13.82 | 13.34 | 13.82 | 1,279,468 | +0.32(+2.37%) |
Mar 06, 2002 | 13.45 | 13.54 | 13.36 | 13.50 | 1,234,948 | +0.05(+0.41%) |
Mar 05, 2002 | 13.51 | 13.76 | 13.31 | 13.44 | 1,885,867 | -0.06(-0.47%) |
Mar 04, 2002 | 13.91 | 13.95 | 13.31 | 13.51 | 2,075,353 | -0.49(-3.52%) |
Mar 01, 2002 | 13.95 | 14.20 | 13.95 | 14.00 | 533,367 | +0.05(+0.33%) |
Feb 28, 2002 | 14.38 | 14.38 | 13.82 | 13.95 | 1,022,215 | -0.42(-2.95%) |
Feb 27, 2002 | 14.27 | 14.45 | 14.11 | 14.38 | 1,089,763 | -0.08(-0.57%) |
Feb 26, 2002 | 14.75 | 14.75 | 14.33 | 14.46 | 1,175,076 | -0.29(-1.95%) |
Feb 25, 2002 | 14.34 | 14.75 | 14.25 | 14.75 | 1,240,431 | +0.41(+2.83%) |
Feb 22, 2002 | 14.36 | 14.37 | 14.09 | 14.34 | 535,560 | -0.05(-0.38%) |
Feb 21, 2002 | 14.08 | 14.59 | 14.08 | 14.39 | 1,036,909 | +0.36(+2.60%) |
Feb 20, 2002 | 13.66 | 14.09 | 13.41 | 14.03 | 2,650,610 | +0.37(+2.70%) |
Feb 19, 2002 | 14.36 | 14.36 | 13.58 | 13.66 | 1,980,610 | -1.09(-7.39%) |
Feb 18, 2002 | 14.55 | 14.81 | 14.50 | 14.75 | 675,701 | +0.00(+0.00%) |
Feb 15, 2002 | 14.55 | 14.81 | 14.50 | 14.75 | 671,096 | +0.21(+1.41%) |
Feb 14, 2002 | 14.91 | 14.91 | 14.48 | 14.55 | 717,151 | -0.36(-2.42%) |
Feb 13, 2002 | 14.64 | 14.95 | 14.59 | 14.91 | 675,701 | +0.36(+2.48%) |
Feb 12, 2002 | 14.52 | 14.59 | 14.41 | 14.55 | 319,976 | -0.09(-0.59%) |
Feb 11, 2002 | 14.80 | 14.82 | 14.34 | 14.63 | 775,927 | -0.07(-0.47%) |
Feb 08, 2002 | 14.50 | 14.80 | 14.42 | 14.70 | 514,726 | +0.16(+1.13%) |
Feb 07, 2002 | 14.61 | 14.72 | 14.32 | 14.54 | 749,390 | -0.12(-0.84%) |
Feb 06, 2002 | 14.55 | 14.97 | 14.55 | 14.66 | 712,107 | +0.11(+0.78%) |
Feb 05, 2002 | 14.23 | 14.82 | 14.23 | 14.55 | 840,185 | +0.24(+1.66%) |
Feb 04, 2002 | 14.36 | 14.56 | 14.30 | 14.31 | 284,886 | -0.17(-1.17%) |
Feb 01, 2002 | 14.50 | 14.59 | 14.40 | 14.48 | 1,034,496 | +0.02(+0.16%) |
Jan 31, 2002 | 14.73 | 14.80 | 14.43 | 14.45 | 791,498 | -0.37(-2.52%) |
Jan 30, 2002 | 14.75 | 14.89 | 14.46 | 14.83 | 449,809 | +0.08(+0.56%) |
Jan 29, 2002 | 14.95 | 14.99 | 14.61 | 14.75 | 682,500 | -0.20(-1.34%) |
Jan 28, 2002 | 15.05 | 15.08 | 14.86 | 14.95 | 1,292,408 | -0.14(-0.94%) |
Jan 25, 2002 | 15.05 | 15.34 | 15.05 | 15.09 | 737,328 | +0.04(+0.27%) |
Jan 24, 2002 | 14.80 | 15.06 | 14.68 | 15.05 | 611,004 | +0.31(+2.10%) |
Jan 23, 2002 | 14.39 | 14.93 | 14.36 | 14.74 | 1,130,994 | +0.26(+1.80%) |
Jan 22, 2002 | 14.36 | 14.69 | 14.36 | 14.48 | 811,456 | -0.02(-0.16%) |
Jan 21, 2002 | 14.44 | 14.87 | 14.27 | 14.50 | 1,541,547 | +0.00(+0.00%) |
Jan 18, 2002 | 14.44 | 14.87 | 14.27 | 14.50 | 1,533,871 | +0.06(+0.41%) |
Jan 17, 2002 | 14.34 | 14.50 | 14.07 | 14.44 | 960,807 | +0.08(+0.54%) |
Jan 16, 2002 | 14.14 | 14.77 | 14.09 | 14.36 | 1,535,625 | +0.30(+2.11%) |
Jan 15, 2002 | 14.02 | 14.13 | 13.77 | 14.07 | 781,190 | +0.05(+0.33%) |
Jan 14, 2002 | 13.68 | 14.22 | 13.67 | 14.02 | 2,071,625 | +0.38(+2.77%) |
Jan 11, 2002 | 13.61 | 13.71 | 13.53 | 13.64 | 921,112 | +0.04(+0.30%) |
Jan 10, 2002 | 13.66 | 13.66 | 13.43 | 13.60 | 572,624 | +0.00(+0.03%) |