Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.86 | 14.37 | 13.84 | 14.22 | 959,761 | +0.00(+0.00%) |
Mar 28, 2002 | 13.86 | 14.37 | 13.84 | 14.22 | 959,761 | +0.25(+1.77%) |
Mar 27, 2002 | 14.12 | 14.14 | 13.67 | 13.97 | 1,857,834 | -0.13(-0.92%) |
Mar 26, 2002 | 14.07 | 14.18 | 13.95 | 14.10 | 1,272,269 | +0.07(+0.51%) |
Mar 25, 2002 | 14.05 | 14.11 | 13.89 | 14.03 | 927,243 | +0.00(+0.00%) |
Mar 22, 2002 | 14.01 | 14.31 | 13.93 | 14.03 | 1,585,734 | +0.01(+0.06%) |
Mar 21, 2002 | 14.09 | 14.22 | 13.98 | 14.02 | 1,055,163 | -0.01(-0.06%) |
Mar 20, 2002 | 13.95 | 14.20 | 13.84 | 14.03 | 1,889,157 | +0.00(+0.00%) |
Mar 19, 2002 | 13.97 | 14.03 | 13.73 | 14.03 | 4,594,613 | -0.20(-1.41%) |
Mar 18, 2002 | 14.14 | 14.55 | 14.12 | 14.23 | 1,090,551 | +0.12(+0.83%) |
Mar 15, 2002 | 14.18 | 14.34 | 14.05 | 14.12 | 1,685,679 | -0.06(-0.44%) |
Mar 14, 2002 | 14.43 | 14.43 | 13.91 | 14.18 | 2,385,536 | -0.26(-1.77%) |
Mar 13, 2002 | 14.72 | 14.83 | 14.43 | 14.43 | 2,193,057 | -0.29(-1.96%) |
Mar 12, 2002 | 14.64 | 14.81 | 14.60 | 14.72 | 1,385,844 | +0.01(+0.09%) |
Mar 11, 2002 | 14.62 | 14.85 | 14.41 | 14.71 | 2,279,852 | +0.07(+0.49%) |
Mar 08, 2002 | 14.33 | 14.68 | 14.27 | 14.64 | 1,520,459 | +0.38(+2.70%) |
Mar 07, 2002 | 14.60 | 14.63 | 14.22 | 14.25 | 1,384,887 | -0.32(-2.21%) |
Mar 06, 2002 | 14.17 | 14.80 | 14.17 | 14.58 | 1,370,780 | +0.40(+2.83%) |
Mar 05, 2002 | 14.03 | 14.30 | 14.01 | 14.17 | 937,764 | +0.14(+1.01%) |
Mar 04, 2002 | 13.84 | 14.12 | 13.77 | 14.03 | 813,908 | +0.24(+1.73%) |
Mar 01, 2002 | 13.93 | 14.13 | 13.77 | 13.79 | 977,933 | -0.09(-0.66%) |
Feb 28, 2002 | 13.51 | 13.91 | 13.49 | 13.89 | 1,804,036 | +0.33(+2.47%) |
Feb 27, 2002 | 13.84 | 13.88 | 13.22 | 13.55 | 1,720,589 | -0.13(-0.95%) |
Feb 26, 2002 | 13.80 | 13.84 | 13.59 | 13.68 | 2,072,071 | -0.12(-0.85%) |
Feb 25, 2002 | 13.68 | 13.80 | 13.52 | 13.80 | 1,036,274 | +0.14(+1.04%) |
Feb 22, 2002 | 13.43 | 13.68 | 13.40 | 13.66 | 1,824,599 | +0.34(+2.58%) |
Feb 21, 2002 | 13.49 | 13.59 | 13.30 | 13.31 | 1,585,734 | -0.15(-1.12%) |
Feb 20, 2002 | 13.25 | 13.47 | 13.01 | 13.46 | 1,817,904 | +0.23(+1.71%) |
Feb 19, 2002 | 13.30 | 13.41 | 13.11 | 13.24 | 1,423,144 | -0.13(-0.94%) |
Feb 18, 2002 | 13.13 | 13.40 | 12.97 | 13.36 | 1,134,068 | +0.00(+0.00%) |
Feb 15, 2002 | 13.13 | 13.40 | 12.97 | 13.36 | 1,047,512 | +0.25(+1.91%) |
Feb 14, 2002 | 13.28 | 13.49 | 12.86 | 13.11 | 1,461,161 | -0.19(-1.42%) |
Feb 13, 2002 | 13.32 | 13.38 | 13.27 | 13.30 | 847,143 | +0.00(+0.00%) |
Feb 12, 2002 | 13.15 | 13.47 | 13.14 | 13.30 | 785,694 | -0.00(-0.03%) |
Feb 11, 2002 | 13.15 | 13.39 | 13.14 | 13.30 | 1,570,432 | +0.15(+1.18%) |
Feb 08, 2002 | 12.97 | 13.36 | 12.90 | 13.15 | 784,020 | +0.26(+2.01%) |
Feb 07, 2002 | 12.62 | 13.47 | 12.59 | 12.89 | 1,322,242 | +0.33(+2.60%) |
Feb 06, 2002 | 12.88 | 12.94 | 12.55 | 12.56 | 2,453,441 | -0.25(-1.93%) |
Feb 05, 2002 | 12.90 | 13.17 | 12.80 | 12.81 | 1,943,433 | -0.16(-1.26%) |
Feb 04, 2002 | 13.31 | 13.31 | 12.97 | 12.97 | 1,695,244 | -0.36(-2.70%) |
Feb 01, 2002 | 12.86 | 13.45 | 12.85 | 13.33 | 1,643,358 | +0.46(+3.57%) |
Jan 31, 2002 | 12.58 | 12.90 | 12.55 | 12.87 | 1,126,416 | +0.39(+3.12%) |
Jan 30, 2002 | 12.07 | 12.51 | 12.05 | 12.48 | 1,199,582 | +0.44(+3.65%) |
Jan 29, 2002 | 12.62 | 12.63 | 12.04 | 12.04 | 1,629,012 | -0.59(-4.64%) |
Jan 28, 2002 | 13.04 | 13.22 | 12.55 | 12.63 | 1,695,005 | -0.41(-3.11%) |
Jan 25, 2002 | 13.38 | 13.38 | 13.04 | 13.04 | 1,067,119 | -0.35(-2.59%) |
Jan 24, 2002 | 12.94 | 13.38 | 12.92 | 13.38 | 2,033,336 | +0.47(+3.63%) |
Jan 23, 2002 | 12.84 | 13.04 | 12.77 | 12.91 | 615,452 | +0.09(+0.72%) |
Jan 22, 2002 | 12.81 | 12.90 | 12.65 | 12.82 | 1,478,616 | +0.12(+0.95%) |
Jan 21, 2002 | 12.71 | 12.80 | 12.64 | 12.70 | 1,153,196 | +0.00(+0.00%) |
Jan 18, 2002 | 12.71 | 12.80 | 12.64 | 12.70 | 1,153,196 | +0.04(+0.30%) |
Jan 17, 2002 | 12.61 | 12.73 | 12.57 | 12.66 | 928,678 | +0.11(+0.90%) |
Jan 16, 2002 | 12.69 | 12.86 | 12.55 | 12.55 | 1,154,152 | -0.29(-2.25%) |
Jan 15, 2002 | 13.01 | 13.02 | 12.84 | 12.84 | 831,363 | -0.11(-0.84%) |
Jan 14, 2002 | 13.03 | 13.07 | 12.88 | 12.95 | 1,205,799 | -0.08(-0.61%) |
Jan 11, 2002 | 13.04 | 13.08 | 12.90 | 13.03 | 1,436,534 | +0.02(+0.16%) |