Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 15.89 | 16.02 | 15.43 | 15.43 | 115,923 | +0.00(+0.00%) |
Mar 28, 2002 | 15.89 | 16.02 | 15.43 | 15.43 | 115,923 | -0.39(-2.48%) |
Mar 27, 2002 | 15.73 | 16.01 | 15.69 | 15.82 | 92,830 | +0.16(+1.04%) |
Mar 26, 2002 | 15.68 | 15.73 | 15.56 | 15.66 | 73,714 | +0.01(+0.08%) |
Mar 25, 2002 | 15.49 | 15.86 | 15.46 | 15.65 | 100,630 | +0.09(+0.59%) |
Mar 22, 2002 | 15.82 | 15.89 | 15.56 | 15.56 | 273,904 | -0.24(-1.53%) |
Mar 21, 2002 | 15.56 | 15.82 | 15.56 | 15.80 | 227,259 | +0.32(+2.07%) |
Mar 20, 2002 | 15.69 | 15.95 | 15.44 | 15.48 | 117,759 | -0.22(-1.37%) |
Mar 19, 2002 | 15.56 | 15.73 | 15.56 | 15.69 | 65,761 | +0.07(+0.46%) |
Mar 18, 2002 | 15.54 | 15.66 | 15.44 | 15.62 | 60,103 | +0.09(+0.55%) |
Mar 15, 2002 | 15.24 | 15.95 | 15.20 | 15.54 | 232,000 | +0.08(+0.51%) |
Mar 14, 2002 | 15.33 | 15.46 | 15.30 | 15.46 | 5,520,916 | +0.15(+0.98%) |
Mar 13, 2002 | 15.14 | 15.40 | 15.04 | 15.31 | 1,070,537 | +0.10(+0.69%) |
Mar 12, 2002 | 15.30 | 15.30 | 14.91 | 15.20 | 134,428 | -0.13(-0.85%) |
Mar 11, 2002 | 15.22 | 15.33 | 14.99 | 15.33 | 72,490 | +0.16(+1.08%) |
Mar 08, 2002 | 15.01 | 15.17 | 14.69 | 15.17 | 166,392 | +0.16(+1.09%) |
Mar 07, 2002 | 14.65 | 15.01 | 14.65 | 15.01 | 150,334 | +0.30(+2.05%) |
Mar 06, 2002 | 14.69 | 14.71 | 14.47 | 14.71 | 158,286 | +0.15(+1.03%) |
Mar 05, 2002 | 14.67 | 14.67 | 14.52 | 14.56 | 130,605 | -0.05(-0.36%) |
Mar 04, 2002 | 14.59 | 14.68 | 14.56 | 14.61 | 129,229 | +0.03(+0.22%) |
Mar 01, 2002 | 14.61 | 14.71 | 14.54 | 14.57 | 122,653 | -0.01(-0.05%) |
Feb 28, 2002 | 14.73 | 14.77 | 14.58 | 14.58 | 163,945 | -0.14(-0.93%) |
Feb 27, 2002 | 14.71 | 14.81 | 14.61 | 14.72 | 71,114 | +0.00(+0.00%) |
Feb 26, 2002 | 14.45 | 14.74 | 14.35 | 14.72 | 170,062 | +0.27(+1.86%) |
Feb 25, 2002 | 14.32 | 14.52 | 14.22 | 14.45 | 124,335 | +0.26(+1.84%) |
Feb 22, 2002 | 14.39 | 14.40 | 14.06 | 14.19 | 250,199 | -0.07(-0.50%) |
Feb 21, 2002 | 14.52 | 14.61 | 14.26 | 14.26 | 112,406 | -0.44(-2.98%) |
Feb 20, 2002 | 14.48 | 14.70 | 14.44 | 14.70 | 872,641 | +0.27(+1.86%) |
Feb 19, 2002 | 14.63 | 14.67 | 14.36 | 14.43 | 88,548 | -0.23(-1.56%) |
Feb 18, 2002 | 14.12 | 14.69 | 13.97 | 14.66 | 159,204 | +0.00(+0.00%) |
Feb 15, 2002 | 14.12 | 14.69 | 13.97 | 14.66 | 489,388 | +0.48(+3.37%) |
Feb 14, 2002 | 14.22 | 14.39 | 14.18 | 14.18 | 312,902 | -0.02(-0.14%) |
Feb 13, 2002 | 14.06 | 14.21 | 14.06 | 14.20 | 120,206 | +0.16(+1.12%) |
Feb 12, 2002 | 13.99 | 14.09 | 13.92 | 14.05 | 83,960 | +0.10(+0.70%) |
Feb 11, 2002 | 13.74 | 14.03 | 13.74 | 13.95 | 107,053 | +0.24(+1.77%) |
Feb 08, 2002 | 13.40 | 13.73 | 13.35 | 13.71 | 73,255 | +0.46(+3.46%) |
Feb 07, 2002 | 13.57 | 13.64 | 13.25 | 13.25 | 181,838 | -0.31(-2.31%) |
Feb 06, 2002 | 13.73 | 13.73 | 13.54 | 13.56 | 336,454 | -0.23(-1.66%) |
Feb 05, 2002 | 13.66 | 13.81 | 13.63 | 13.79 | 56,738 | +0.12(+0.86%) |
Feb 04, 2002 | 13.67 | 13.73 | 13.63 | 13.67 | 75,702 | +0.07(+0.53%) |
Feb 01, 2002 | 13.80 | 13.89 | 13.60 | 13.60 | 104,912 | -0.20(-1.42%) |
Jan 31, 2002 | 13.80 | 13.80 | 13.67 | 13.80 | 69,126 | +0.00(+0.00%) |
Jan 30, 2002 | 13.63 | 13.85 | 13.48 | 13.80 | 121,582 | +0.23(+1.69%) |
Jan 29, 2002 | 13.83 | 13.86 | 13.43 | 13.57 | 123,264 | -0.23(-1.66%) |
Jan 28, 2002 | 13.65 | 13.86 | 13.63 | 13.80 | 91,760 | +0.09(+0.67%) |
Jan 25, 2002 | 13.71 | 13.80 | 13.62 | 13.71 | 279,563 | +0.07(+0.48%) |
Jan 24, 2002 | 13.73 | 13.75 | 13.64 | 13.64 | 114,853 | -0.08(-0.57%) |
Jan 23, 2002 | 13.67 | 13.82 | 13.56 | 13.72 | 152,933 | +0.02(+0.14%) |
Jan 22, 2002 | 13.77 | 13.86 | 13.67 | 13.70 | 142,228 | +0.00(+0.00%) |
Jan 21, 2002 | 13.76 | 13.81 | 13.65 | 13.70 | 123,417 | +0.00(+0.00%) |
Jan 18, 2002 | 13.76 | 13.81 | 13.65 | 13.70 | 122,958 | -0.03(-0.24%) |
Jan 17, 2002 | 13.80 | 13.95 | 13.73 | 13.73 | 266,869 | -0.07(-0.47%) |
Jan 16, 2002 | 13.73 | 13.89 | 13.67 | 13.80 | 245,611 | +0.07(+0.52%) |
Jan 15, 2002 | 13.74 | 13.83 | 13.62 | 13.72 | 160,274 | -0.04(-0.28%) |
Jan 14, 2002 | 14.06 | 14.12 | 13.76 | 13.76 | 141,005 | -0.25(-1.77%) |
Jan 11, 2002 | 13.97 | 14.06 | 13.96 | 14.01 | 79,219 | +0.09(+0.61%) |