Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 11.35 | 11.48 | 11.29 | 11.41 | 58,637,192 | +0.00(+0.00%) |
Mar 28, 2002 | 11.35 | 11.48 | 11.29 | 11.41 | 57,987,588 | +0.16(+1.46%) |
Mar 27, 2002 | 11.13 | 11.33 | 11.09 | 11.25 | 62,501,252 | +0.07(+0.61%) |
Mar 26, 2002 | 11.19 | 11.53 | 11.04 | 11.18 | 91,611,544 | -0.03(-0.25%) |
Mar 25, 2002 | 11.45 | 11.50 | 11.20 | 11.21 | 63,074,508 | -0.23(-2.02%) |
Mar 22, 2002 | 11.55 | 11.57 | 11.40 | 11.44 | 54,606,436 | -0.17(-1.48%) |
Mar 21, 2002 | 11.40 | 11.66 | 11.32 | 11.61 | 60,922,816 | +0.24(+2.10%) |
Mar 20, 2002 | 11.62 | 11.74 | 11.38 | 11.38 | 72,958,280 | -0.40(-3.42%) |
Mar 19, 2002 | 11.77 | 11.92 | 11.64 | 11.78 | 48,048,340 | +0.02(+0.15%) |
Mar 18, 2002 | 11.87 | 11.92 | 11.58 | 11.76 | 69,077,048 | -0.07(-0.56%) |
Mar 15, 2002 | 11.55 | 11.83 | 11.54 | 11.83 | 91,254,384 | +0.24(+2.07%) |
Mar 14, 2002 | 11.76 | 11.78 | 11.55 | 11.59 | 68,446,728 | -0.17(-1.42%) |
Mar 13, 2002 | 11.75 | 11.93 | 11.73 | 11.75 | 58,629,792 | -0.08(-0.70%) |
Mar 12, 2002 | 11.83 | 11.89 | 11.67 | 11.84 | 87,714,992 | -0.34(-2.80%) |
Mar 11, 2002 | 12.02 | 12.30 | 11.92 | 12.18 | 57,745,872 | +0.07(+0.61%) |
Mar 08, 2002 | 12.04 | 12.25 | 11.96 | 12.10 | 76,216,328 | +0.23(+1.96%) |
Mar 07, 2002 | 12.05 | 12.09 | 11.71 | 11.87 | 76,714,824 | -0.17(-1.43%) |
Mar 06, 2002 | 11.91 | 12.06 | 11.77 | 12.04 | 65,825,872 | +0.10(+0.87%) |
Mar 05, 2002 | 11.92 | 12.09 | 11.80 | 11.94 | 73,871,264 | -0.04(-0.35%) |
Mar 04, 2002 | 11.59 | 12.02 | 11.52 | 11.98 | 98,357,208 | +0.37(+3.14%) |
Mar 01, 2002 | 11.18 | 11.62 | 11.14 | 11.62 | 82,046,368 | +0.57(+5.19%) |
Feb 28, 2002 | 11.13 | 11.30 | 11.00 | 11.04 | 89,908,688 | -0.01(-0.09%) |
Feb 27, 2002 | 11.18 | 11.38 | 10.98 | 11.05 | 86,846,920 | -0.03(-0.27%) |
Feb 26, 2002 | 11.19 | 11.36 | 10.96 | 11.08 | 83,579,360 | -0.10(-0.90%) |
Feb 25, 2002 | 10.97 | 11.34 | 10.96 | 11.18 | 68,463,376 | +0.21(+1.88%) |
Feb 22, 2002 | 10.99 | 11.12 | 10.82 | 10.98 | 94,240,864 | -0.01(-0.10%) |
Feb 21, 2002 | 11.30 | 11.41 | 10.98 | 10.99 | 78,457,312 | -0.35(-3.09%) |
Feb 20, 2002 | 11.24 | 11.42 | 11.13 | 11.34 | 66,693,152 | +0.18(+1.65%) |
Feb 19, 2002 | 11.34 | 11.38 | 11.09 | 11.15 | 69,031,872 | -0.25(-2.16%) |
Feb 18, 2002 | 11.68 | 11.75 | 11.39 | 11.40 | 66,286,852 | +0.00(+0.00%) |
Feb 15, 2002 | 11.68 | 11.75 | 11.39 | 11.40 | 66,280,776 | -0.27(-2.35%) |
Feb 14, 2002 | 11.73 | 11.92 | 11.61 | 11.67 | 75,642,016 | -0.03(-0.23%) |
Feb 13, 2002 | 11.41 | 11.71 | 11.35 | 11.70 | 71,549,448 | +0.32(+2.79%) |
Feb 12, 2002 | 11.45 | 11.52 | 11.36 | 11.38 | 59,404,348 | -0.19(-1.62%) |
Feb 11, 2002 | 11.36 | 11.59 | 11.28 | 11.57 | 67,231,536 | +0.09(+0.79%) |
Feb 08, 2002 | 11.38 | 11.48 | 11.13 | 11.48 | 80,946,616 | +0.16(+1.42%) |
Feb 07, 2002 | 11.41 | 11.66 | 11.31 | 11.32 | 83,629,288 | -0.11(-0.99%) |
Feb 06, 2002 | 11.66 | 11.71 | 11.40 | 11.43 | 87,313,184 | -0.14(-1.23%) |
Feb 05, 2002 | 11.51 | 11.78 | 11.45 | 11.57 | 88,197,640 | +0.01(+0.05%) |
Feb 04, 2002 | 11.81 | 11.87 | 11.50 | 11.57 | 92,867,952 | -0.29(-2.46%) |
Feb 01, 2002 | 12.14 | 12.21 | 11.82 | 11.86 | 83,825,040 | -0.20(-1.65%) |
Jan 31, 2002 | 11.94 | 12.08 | 11.76 | 12.06 | 91,887,608 | +0.16(+1.37%) |
Jan 30, 2002 | 11.82 | 11.91 | 11.61 | 11.90 | 87,309,224 | +0.10(+0.85%) |
Jan 29, 2002 | 12.09 | 12.21 | 11.73 | 11.80 | 77,489,904 | -0.28(-2.35%) |
Jan 28, 2002 | 12.16 | 12.19 | 11.91 | 12.08 | 54,977,072 | +0.00(+0.03%) |
Jan 25, 2002 | 12.15 | 12.27 | 12.02 | 12.08 | 64,697,588 | -0.15(-1.24%) |
Jan 24, 2002 | 12.13 | 12.34 | 12.08 | 12.23 | 110,802,136 | +0.16(+1.35%) |
Jan 23, 2002 | 12.12 | 12.25 | 11.97 | 12.06 | 106,201,568 | -0.14(-1.12%) |
Jan 22, 2002 | 12.61 | 12.61 | 12.16 | 12.20 | 101,491,624 | -0.31(-2.48%) |
Jan 21, 2002 | 12.70 | 12.84 | 12.38 | 12.51 | 141,691,376 | +0.00(+0.00%) |
Jan 18, 2002 | 12.70 | 12.84 | 12.38 | 12.51 | 141,518,080 | -0.71(-5.38%) |
Jan 17, 2002 | 12.97 | 13.25 | 12.95 | 13.22 | 104,292,912 | +0.38(+2.93%) |
Jan 16, 2002 | 13.03 | 13.22 | 12.84 | 12.85 | 81,834,760 | -0.32(-2.42%) |
Jan 15, 2002 | 13.00 | 13.18 | 12.96 | 13.16 | 80,199,528 | +0.20(+1.58%) |
Jan 14, 2002 | 12.93 | 13.07 | 12.82 | 12.96 | 67,361,248 | -0.03(-0.20%) |
Jan 11, 2002 | 13.16 | 13.31 | 12.89 | 12.99 | 96,414,216 | -0.13(-0.97%) |
Jan 10, 2002 | 12.96 | 13.21 | 12.89 | 13.11 | 66,435,052 | +0.11(+0.83%) |
Jan 09, 2002 | 13.20 | 13.37 | 12.97 | 13.00 | 100,787,336 | -0.13(-0.97%) |
Jan 08, 2002 | 13.00 | 13.22 | 12.87 | 13.13 | 63,053,372 | +0.16(+1.20%) |
Jan 07, 2002 | 13.20 | 13.25 | 12.94 | 12.98 | 77,282,264 | -0.06(-0.49%) |
Jan 04, 2002 | 13.11 | 13.23 | 13.00 | 13.04 | 69,651,096 | -0.06(-0.48%) |
Jan 03, 2002 | 12.70 | 13.11 | 12.70 | 13.10 | 89,278,368 | +0.41(+3.27%) |