Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 15.56 | 15.87 | 15.16 | 15.54 | 6,740,182 | +0.00(+0.00%) |
Mar 28, 2002 | 15.56 | 15.87 | 15.16 | 15.54 | 6,733,364 | +0.18(+1.14%) |
Mar 27, 2002 | 14.80 | 15.48 | 14.80 | 15.37 | 12,722,452 | +0.82(+5.61%) |
Mar 26, 2002 | 14.70 | 15.35 | 14.05 | 14.55 | 11,873,161 | -0.27(-1.85%) |
Mar 25, 2002 | 15.56 | 15.87 | 14.77 | 14.83 | 9,547,640 | -0.72(-4.61%) |
Mar 22, 2002 | 15.73 | 17.06 | 15.45 | 15.54 | 20,146,602 | -0.29(-1.83%) |
Mar 21, 2002 | 15.22 | 15.93 | 14.68 | 15.83 | 12,055,658 | +0.63(+4.11%) |
Mar 20, 2002 | 14.83 | 15.83 | 14.80 | 15.21 | 15,728,533 | +0.12(+0.81%) |
Mar 19, 2002 | 15.30 | 15.42 | 14.89 | 15.09 | 7,832,277 | -0.02(-0.15%) |
Mar 18, 2002 | 15.79 | 15.83 | 14.42 | 15.11 | 14,291,241 | -0.28(-1.83%) |
Mar 15, 2002 | 16.67 | 16.67 | 15.32 | 15.39 | 11,820,851 | -0.98(-5.96%) |
Mar 14, 2002 | 16.53 | 16.92 | 16.17 | 16.37 | 11,600,596 | +0.05(+0.28%) |
Mar 13, 2002 | 15.94 | 17.04 | 15.90 | 16.32 | 12,570,503 | +0.19(+1.18%) |
Mar 12, 2002 | 15.65 | 16.25 | 15.56 | 16.13 | 10,916,496 | -0.45(-2.71%) |
Mar 11, 2002 | 15.75 | 16.82 | 15.69 | 16.58 | 10,486,213 | +0.36(+2.21%) |
Mar 08, 2002 | 16.02 | 16.86 | 15.96 | 16.22 | 15,878,778 | +0.87(+5.66%) |
Mar 07, 2002 | 15.83 | 16.02 | 15.18 | 15.35 | 17,179,066 | +0.11(+0.70%) |
Mar 06, 2002 | 15.29 | 15.56 | 14.90 | 15.25 | 19,704,520 | -1.33(-8.05%) |
Mar 05, 2002 | 15.33 | 16.71 | 15.27 | 16.58 | 24,059,136 | +0.93(+5.95%) |
Mar 04, 2002 | 13.97 | 15.96 | 13.81 | 15.65 | 21,643,154 | +1.44(+10.14%) |
Mar 01, 2002 | 12.54 | 14.23 | 12.48 | 14.21 | 18,255,430 | +2.01(+16.51%) |
Feb 28, 2002 | 12.84 | 12.94 | 11.94 | 12.20 | 16,122,238 | -0.67(-5.22%) |
Feb 27, 2002 | 13.90 | 14.04 | 12.59 | 12.87 | 14,877,144 | -0.85(-6.23%) |
Feb 26, 2002 | 13.58 | 13.91 | 13.04 | 13.72 | 11,321,738 | +0.18(+1.29%) |
Feb 25, 2002 | 12.91 | 13.65 | 12.43 | 13.55 | 10,623,348 | +0.81(+6.35%) |
Feb 22, 2002 | 12.41 | 13.08 | 12.23 | 12.74 | 11,837,108 | +0.34(+2.77%) |
Feb 21, 2002 | 13.59 | 13.71 | 11.82 | 12.39 | 11,517,345 | -1.37(-9.97%) |
Feb 20, 2002 | 13.34 | 13.87 | 12.66 | 13.77 | 11,176,606 | +0.58(+4.40%) |
Feb 19, 2002 | 13.94 | 14.10 | 13.01 | 13.19 | 14,383,932 | -1.18(-8.23%) |
Feb 18, 2002 | 14.45 | 14.68 | 14.23 | 14.37 | 13,448,243 | +0.00(+0.00%) |
Feb 15, 2002 | 14.45 | 14.68 | 14.23 | 14.37 | 13,385,707 | +0.05(+0.37%) |
Feb 14, 2002 | 14.38 | 14.90 | 13.99 | 14.32 | 19,563,716 | -0.43(-2.95%) |
Feb 13, 2002 | 13.92 | 14.89 | 13.58 | 14.75 | 31,564,178 | +2.20(+17.57%) |
Feb 12, 2002 | 12.86 | 13.19 | 12.39 | 12.55 | 17,605,548 | -0.66(-4.97%) |
Feb 11, 2002 | 12.47 | 13.31 | 12.28 | 13.20 | 17,236,490 | +1.15(+9.56%) |
Feb 08, 2002 | 11.85 | 12.20 | 11.62 | 12.05 | 12,223,733 | +0.37(+3.13%) |
Feb 07, 2002 | 12.52 | 12.59 | 11.65 | 11.69 | 12,142,842 | -0.98(-7.77%) |
Feb 06, 2002 | 12.67 | 12.88 | 12.05 | 12.67 | 11,959,165 | +0.49(+4.01%) |
Feb 05, 2002 | 12.07 | 12.84 | 11.88 | 12.18 | 13,777,969 | -0.08(-0.62%) |
Feb 04, 2002 | 13.46 | 13.46 | 12.09 | 12.26 | 15,782,023 | -1.40(-10.22%) |
Feb 01, 2002 | 13.62 | 14.15 | 13.50 | 13.65 | 12,248,643 | -0.04(-0.28%) |
Jan 31, 2002 | 14.30 | 14.34 | 13.63 | 13.69 | 16,889,720 | -0.85(-5.87%) |
Jan 30, 2002 | 14.37 | 14.68 | 13.59 | 14.55 | 14,246,535 | +0.16(+1.11%) |
Jan 29, 2002 | 14.77 | 15.06 | 14.13 | 14.39 | 12,230,026 | -0.40(-2.68%) |
Jan 28, 2002 | 15.29 | 15.32 | 14.26 | 14.78 | 11,871,588 | +0.14(+0.94%) |
Jan 25, 2002 | 14.68 | 15.14 | 13.93 | 14.64 | 14,378,556 | -0.11(-0.72%) |
Jan 24, 2002 | 14.56 | 15.71 | 14.53 | 14.75 | 17,810,070 | +0.84(+6.03%) |
Jan 23, 2002 | 13.26 | 14.26 | 13.09 | 13.91 | 18,094,434 | +0.96(+7.42%) |
Jan 22, 2002 | 14.39 | 14.40 | 12.86 | 12.95 | 11,597,450 | -1.04(-7.42%) |
Jan 21, 2002 | 14.23 | 14.48 | 13.90 | 13.99 | 11,731,176 | +0.00(+0.00%) |
Jan 18, 2002 | 14.23 | 14.48 | 13.90 | 13.99 | 11,684,109 | -1.04(-6.90%) |
Jan 17, 2002 | 14.69 | 15.09 | 13.96 | 15.03 | 15,234,534 | +1.15(+8.30%) |
Jan 16, 2002 | 15.06 | 15.09 | 13.75 | 13.87 | 17,466,052 | -1.75(-11.22%) |
Jan 15, 2002 | 15.83 | 16.25 | 14.95 | 15.63 | 14,585,832 | +0.27(+1.79%) |
Jan 14, 2002 | 17.09 | 17.22 | 15.17 | 15.35 | 18,509,508 | -1.85(-10.73%) |
Jan 11, 2002 | 16.99 | 17.91 | 16.86 | 17.20 | 10,836,392 | -0.34(-1.96%) |