Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.62 | 13.70 | 13.50 | 13.50 | 76,191 | +0.00(+0.00%) |
Mar 28, 2002 | 13.62 | 13.70 | 13.50 | 13.50 | 76,191 | -0.19(-1.38%) |
Mar 27, 2002 | 13.58 | 13.83 | 13.41 | 13.68 | 123,026 | +0.00(+0.00%) |
Mar 26, 2002 | 13.02 | 13.68 | 13.02 | 13.68 | 91,972 | +0.70(+5.35%) |
Mar 25, 2002 | 13.73 | 13.73 | 12.98 | 12.99 | 409,635 | -0.74(-5.41%) |
Mar 22, 2002 | 13.76 | 13.97 | 13.50 | 13.73 | 286,100 | -0.17(-1.23%) |
Mar 21, 2002 | 14.17 | 14.20 | 13.82 | 13.90 | 138,638 | -0.18(-1.30%) |
Mar 20, 2002 | 13.96 | 14.29 | 13.85 | 14.08 | 68,216 | +0.06(+0.46%) |
Mar 19, 2002 | 13.67 | 14.36 | 13.67 | 14.02 | 136,262 | +0.42(+3.12%) |
Mar 18, 2002 | 13.58 | 13.69 | 13.53 | 13.60 | 110,978 | -0.11(-0.77%) |
Mar 15, 2002 | 12.96 | 13.76 | 12.96 | 13.70 | 238,756 | +0.15(+1.13%) |
Mar 14, 2002 | 13.47 | 13.68 | 13.47 | 13.55 | 141,522 | -0.01(-0.04%) |
Mar 13, 2002 | 13.79 | 13.79 | 13.42 | 13.55 | 89,766 | -0.18(-1.29%) |
Mar 12, 2002 | 13.59 | 13.82 | 13.50 | 13.73 | 544,879 | +0.12(+0.87%) |
Mar 11, 2002 | 13.79 | 13.79 | 13.24 | 13.61 | 218,732 | -0.21(-1.49%) |
Mar 08, 2002 | 13.32 | 13.82 | 13.32 | 13.82 | 160,528 | +0.37(+2.72%) |
Mar 07, 2002 | 13.44 | 13.73 | 13.17 | 13.45 | 199,896 | -0.10(-0.74%) |
Mar 06, 2002 | 13.44 | 13.55 | 13.26 | 13.55 | 242,998 | +0.06(+0.44%) |
Mar 05, 2002 | 13.55 | 13.67 | 13.20 | 13.50 | 288,475 | -0.11(-0.82%) |
Mar 04, 2002 | 12.67 | 13.64 | 12.67 | 13.61 | 433,222 | +0.93(+7.35%) |
Mar 01, 2002 | 12.43 | 12.73 | 12.14 | 12.68 | 164,600 | +0.25(+1.99%) |
Feb 28, 2002 | 12.61 | 12.61 | 12.19 | 12.43 | 154,589 | -0.27(-2.13%) |
Feb 27, 2002 | 12.48 | 12.81 | 12.46 | 12.70 | 62,446 | +0.17(+1.32%) |
Feb 26, 2002 | 12.38 | 12.68 | 12.38 | 12.53 | 247,410 | +0.10(+0.81%) |
Feb 25, 2002 | 12.18 | 12.44 | 12.18 | 12.43 | 82,470 | +0.17(+1.34%) |
Feb 22, 2002 | 11.79 | 12.27 | 11.51 | 12.27 | 92,142 | +0.54(+4.57%) |
Feb 21, 2002 | 12.37 | 12.37 | 11.73 | 11.73 | 67,367 | -0.78(-6.26%) |
Feb 20, 2002 | 11.90 | 12.52 | 11.85 | 12.52 | 297,808 | +0.52(+4.32%) |
Feb 19, 2002 | 11.96 | 12.02 | 11.85 | 12.00 | 115,729 | +0.00(+0.00%) |
Feb 18, 2002 | 11.78 | 12.07 | 11.78 | 12.00 | 4,123,506 | +0.00(+0.00%) |
Feb 15, 2002 | 11.78 | 12.07 | 11.78 | 12.00 | 185,812 | +0.23(+1.95%) |
Feb 14, 2002 | 11.99 | 12.02 | 11.55 | 11.77 | 421,853 | -0.17(-1.38%) |
Feb 13, 2002 | 11.99 | 12.05 | 11.90 | 11.93 | 50,398 | -0.06(-0.49%) |
Feb 12, 2002 | 12.08 | 12.13 | 11.80 | 11.99 | 176,648 | +0.01(+0.10%) |
Feb 11, 2002 | 11.96 | 12.20 | 11.82 | 11.98 | 191,921 | -0.11(-0.93%) |
Feb 08, 2002 | 12.32 | 12.32 | 12.09 | 12.09 | 235,022 | -0.28(-2.29%) |
Feb 07, 2002 | 12.08 | 12.38 | 12.07 | 12.38 | 259,967 | +0.29(+2.44%) |
Feb 06, 2002 | 11.96 | 12.11 | 11.79 | 12.08 | 149,498 | +0.12(+0.98%) |
Feb 05, 2002 | 11.73 | 11.96 | 11.49 | 11.96 | 347,867 | +0.21(+1.75%) |
Feb 04, 2002 | 11.73 | 11.93 | 11.73 | 11.76 | 10,911,172 | -0.03(-0.25%) |
Feb 01, 2002 | 11.87 | 11.93 | 11.73 | 11.79 | 92,142 | -0.02(-0.20%) |
Jan 31, 2002 | 11.90 | 11.99 | 11.76 | 11.81 | 426,944 | +0.03(+0.25%) |
Jan 30, 2002 | 11.70 | 11.78 | 11.46 | 11.78 | 964,696 | -0.01(-0.05%) |
Jan 29, 2002 | 11.79 | 11.79 | 11.62 | 11.79 | 135,923 | -0.15(-1.23%) |
Jan 28, 2002 | 11.34 | 11.93 | 11.32 | 11.93 | 148,819 | +0.62(+5.47%) |
Jan 25, 2002 | 11.20 | 11.33 | 11.02 | 11.31 | 280,839 | +0.12(+1.05%) |
Jan 24, 2002 | 11.14 | 11.22 | 11.14 | 11.20 | 606,647 | +0.01(+0.05%) |
Jan 23, 2002 | 11.11 | 11.32 | 11.03 | 11.19 | 47,174 | +0.14(+1.28%) |
Jan 22, 2002 | 11.05 | 11.34 | 10.93 | 11.05 | 1,035,118 | +0.00(+0.00%) |
Jan 21, 2002 | 11.11 | 11.26 | 10.94 | 11.05 | 98,930 | +0.00(+0.00%) |
Jan 18, 2002 | 11.11 | 11.26 | 10.94 | 11.05 | 98,930 | -0.14(-1.21%) |
Jan 17, 2002 | 10.61 | 11.26 | 10.61 | 11.19 | 127,099 | +0.34(+3.15%) |
Jan 16, 2002 | 11.35 | 11.49 | 10.84 | 10.84 | 223,653 | -0.56(-4.91%) |
Jan 15, 2002 | 11.26 | 11.64 | 10.90 | 11.40 | 104,869 | +0.05(+0.47%) |
Jan 14, 2002 | 11.05 | 11.37 | 11.05 | 11.35 | 140,674 | +0.39(+3.55%) |
Jan 11, 2002 | 11.20 | 11.26 | 10.96 | 10.96 | 71,609 | -0.35(-3.12%) |