Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.09 | 13.18 | 12.62 | 12.70 | 846,244 | +0.00(+0.00%) |
Mar 28, 2002 | 13.09 | 13.18 | 12.62 | 12.70 | 840,964 | -0.31(-2.37%) |
Mar 27, 2002 | 13.16 | 13.40 | 12.97 | 13.00 | 1,100,042 | -0.20(-1.49%) |
Mar 26, 2002 | 13.05 | 13.31 | 13.02 | 13.20 | 528,714 | +0.15(+1.14%) |
Mar 25, 2002 | 13.07 | 13.28 | 12.86 | 13.05 | 465,924 | -0.03(-0.25%) |
Mar 22, 2002 | 13.28 | 13.29 | 13.02 | 13.08 | 995,581 | -0.20(-1.48%) |
Mar 21, 2002 | 13.72 | 13.77 | 13.26 | 13.28 | 1,329,893 | -0.44(-3.21%) |
Mar 20, 2002 | 13.78 | 13.84 | 13.65 | 13.72 | 341,288 | -0.11(-0.77%) |
Mar 19, 2002 | 13.76 | 14.02 | 13.66 | 13.83 | 445,749 | -0.04(-0.27%) |
Mar 18, 2002 | 13.66 | 13.91 | 13.66 | 13.86 | 385,787 | +0.08(+0.62%) |
Mar 15, 2002 | 13.68 | 13.89 | 13.55 | 13.78 | 351,093 | +0.12(+0.85%) |
Mar 14, 2002 | 13.58 | 13.73 | 13.52 | 13.66 | 236,262 | +0.02(+0.12%) |
Mar 13, 2002 | 13.36 | 13.75 | 13.35 | 13.65 | 361,464 | +0.17(+1.30%) |
Mar 12, 2002 | 13.58 | 13.63 | 13.23 | 13.47 | 438,018 | -0.08(-0.59%) |
Mar 11, 2002 | 13.39 | 13.66 | 13.30 | 13.55 | 393,330 | +0.15(+1.11%) |
Mar 08, 2002 | 13.82 | 13.87 | 13.27 | 13.40 | 906,017 | -0.41(-2.99%) |
Mar 07, 2002 | 13.89 | 13.91 | 13.74 | 13.82 | 344,305 | -0.02(-0.12%) |
Mar 06, 2002 | 13.83 | 13.87 | 13.70 | 13.83 | 267,562 | +0.06(+0.46%) |
Mar 05, 2002 | 13.89 | 13.91 | 13.74 | 13.77 | 532,862 | -0.05(-0.35%) |
Mar 04, 2002 | 13.79 | 13.97 | 13.63 | 13.82 | 1,005,198 | +0.03(+0.23%) |
Mar 01, 2002 | 13.66 | 13.79 | 13.64 | 13.78 | 189,311 | +0.03(+0.19%) |
Feb 28, 2002 | 13.68 | 13.76 | 13.47 | 13.76 | 383,713 | +0.14(+1.01%) |
Feb 27, 2002 | 13.59 | 13.76 | 13.55 | 13.62 | 275,481 | +0.05(+0.35%) |
Feb 26, 2002 | 13.52 | 13.66 | 13.42 | 13.57 | 484,591 | +0.11(+0.79%) |
Feb 25, 2002 | 13.40 | 13.58 | 13.34 | 13.47 | 566,991 | +0.07(+0.51%) |
Feb 22, 2002 | 13.66 | 13.71 | 13.36 | 13.40 | 825,880 | -0.27(-1.98%) |
Feb 21, 2002 | 13.66 | 13.82 | 13.63 | 13.67 | 565,859 | -0.08(-0.58%) |
Feb 20, 2002 | 13.53 | 13.78 | 13.44 | 13.75 | 311,307 | +0.21(+1.57%) |
Feb 19, 2002 | 13.75 | 13.75 | 13.38 | 13.53 | 347,133 | -0.18(-1.31%) |
Feb 18, 2002 | 13.79 | 13.79 | 13.59 | 13.71 | 368,063 | +0.00(+0.00%) |
Feb 15, 2002 | 13.79 | 13.79 | 13.59 | 13.71 | 365,612 | -0.04(-0.31%) |
Feb 14, 2002 | 13.79 | 13.79 | 13.70 | 13.76 | 322,809 | -0.03(-0.19%) |
Feb 13, 2002 | 13.82 | 13.97 | 13.66 | 13.78 | 488,174 | +0.02(+0.12%) |
Feb 12, 2002 | 13.60 | 13.82 | 13.55 | 13.77 | 784,209 | +0.14(+1.01%) |
Feb 11, 2002 | 13.54 | 13.71 | 13.45 | 13.63 | 444,617 | +0.11(+0.78%) |
Feb 08, 2002 | 13.50 | 13.56 | 13.38 | 13.52 | 244,935 | +0.10(+0.75%) |
Feb 07, 2002 | 13.12 | 13.47 | 13.12 | 13.42 | 639,585 | +0.24(+1.81%) |
Feb 06, 2002 | 13.50 | 13.77 | 13.10 | 13.18 | 441,412 | -0.32(-2.34%) |
Feb 05, 2002 | 13.50 | 13.55 | 13.38 | 13.50 | 250,969 | -0.00(-0.04%) |
Feb 04, 2002 | 13.64 | 13.64 | 13.50 | 13.50 | 330,616 | -0.20(-1.44%) |
Feb 01, 2002 | 13.55 | 13.71 | 13.46 | 13.70 | 433,700 | +0.18(+1.32%) |
Jan 31, 2002 | 13.52 | 13.55 | 13.38 | 13.52 | 669,528 | +0.09(+0.68%) |
Jan 30, 2002 | 13.23 | 13.52 | 13.02 | 13.43 | 422,707 | +0.13(+0.98%) |
Jan 29, 2002 | 13.36 | 13.53 | 13.16 | 13.30 | 505,672 | -0.15(-1.11%) |
Jan 28, 2002 | 13.21 | 13.48 | 13.13 | 13.45 | 644,224 | +0.20(+1.49%) |
Jan 25, 2002 | 13.23 | 13.46 | 13.12 | 13.25 | 588,222 | +0.05(+0.37%) |
Jan 24, 2002 | 13.18 | 13.25 | 13.17 | 13.21 | 571,629 | +0.07(+0.51%) |
Jan 23, 2002 | 12.99 | 13.19 | 12.97 | 13.14 | 467,508 | +0.16(+1.26%) |
Jan 22, 2002 | 12.94 | 13.09 | 12.92 | 12.97 | 734,863 | +0.01(+0.11%) |
Jan 21, 2002 | 13.05 | 13.07 | 12.85 | 12.96 | 560,429 | +0.00(+0.00%) |
Jan 18, 2002 | 13.05 | 13.07 | 12.85 | 12.96 | 559,392 | -0.05(-0.41%) |
Jan 17, 2002 | 13.02 | 13.12 | 12.99 | 13.01 | 840,436 | -0.01(-0.11%) |
Jan 16, 2002 | 12.97 | 13.04 | 12.77 | 13.03 | 461,078 | +0.10(+0.75%) |
Jan 15, 2002 | 13.08 | 13.16 | 12.90 | 12.93 | 467,093 | -0.07(-0.52%) |
Jan 14, 2002 | 12.89 | 13.04 | 12.89 | 13.00 | 476,012 | +0.09(+0.71%) |
Jan 11, 2002 | 12.95 | 13.01 | 12.83 | 12.91 | 388,276 | -0.05(-0.37%) |