Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.20 | 13.31 | 12.86 | 13.16 | 640,155 | +0.00(+0.00%) |
Mar 28, 2002 | 13.20 | 13.31 | 12.86 | 13.16 | 640,047 | +0.07(+0.56%) |
Mar 27, 2002 | 12.94 | 13.27 | 12.82 | 13.09 | 660,130 | +0.10(+0.78%) |
Mar 26, 2002 | 12.90 | 12.99 | 12.80 | 12.99 | 781,930 | +0.09(+0.71%) |
Mar 25, 2002 | 13.21 | 13.53 | 12.85 | 12.90 | 1,552,136 | -0.34(-2.58%) |
Mar 22, 2002 | 12.37 | 13.51 | 12.23 | 13.24 | 1,376,926 | +1.00(+8.21%) |
Mar 21, 2002 | 11.88 | 12.29 | 11.80 | 12.23 | 1,340,886 | +0.44(+3.75%) |
Mar 20, 2002 | 11.40 | 11.84 | 11.38 | 11.79 | 2,739,633 | +0.44(+3.90%) |
Mar 19, 2002 | 11.64 | 11.73 | 11.19 | 11.35 | 1,223,971 | -0.12(-1.04%) |
Mar 18, 2002 | 11.35 | 11.84 | 11.14 | 11.47 | 1,375,190 | +0.18(+1.63%) |
Mar 15, 2002 | 10.56 | 12.23 | 10.56 | 11.28 | 12,480,381 | -1.77(-13.55%) |
Mar 14, 2002 | 13.26 | 13.36 | 12.57 | 13.05 | 1,028,244 | +0.02(+0.14%) |
Mar 13, 2002 | 12.92 | 13.37 | 12.91 | 13.03 | 779,433 | +0.14(+1.07%) |
Mar 12, 2002 | 12.71 | 12.98 | 12.67 | 12.90 | 740,570 | +0.28(+2.19%) |
Mar 11, 2002 | 12.95 | 13.17 | 12.49 | 12.62 | 890,160 | -0.17(-1.37%) |
Mar 08, 2002 | 12.69 | 13.06 | 12.30 | 12.80 | 2,410,707 | +0.69(+5.71%) |
Mar 07, 2002 | 13.85 | 14.20 | 11.99 | 12.10 | 1,603,917 | -1.62(-11.81%) |
Mar 06, 2002 | 13.54 | 13.82 | 13.13 | 13.73 | 1,859,784 | +0.38(+2.83%) |
Mar 05, 2002 | 16.21 | 16.26 | 12.80 | 13.35 | 4,987,289 | -2.90(-17.86%) |
Mar 04, 2002 | 16.54 | 16.66 | 16.12 | 16.25 | 699,427 | -0.33(-2.00%) |
Mar 01, 2002 | 16.49 | 16.63 | 16.38 | 16.58 | 403,394 | +0.00(+0.00%) |
Feb 28, 2002 | 16.64 | 16.79 | 16.32 | 16.58 | 517,270 | +0.01(+0.06%) |
Feb 27, 2002 | 16.77 | 17.13 | 16.54 | 16.57 | 728,086 | -0.17(-0.99%) |
Feb 26, 2002 | 17.14 | 17.24 | 16.51 | 16.74 | 342,820 | -0.33(-1.94%) |
Feb 25, 2002 | 17.05 | 17.41 | 16.59 | 17.07 | 215,592 | -0.16(-0.91%) |
Feb 22, 2002 | 16.27 | 17.23 | 16.21 | 17.23 | 166,959 | +1.06(+6.55%) |
Feb 21, 2002 | 16.65 | 17.40 | 16.17 | 16.17 | 213,095 | -0.85(-4.98%) |
Feb 20, 2002 | 16.66 | 17.17 | 16.28 | 17.01 | 191,384 | +0.34(+2.04%) |
Feb 19, 2002 | 16.77 | 17.13 | 16.52 | 16.67 | 385,917 | +0.01(+0.06%) |
Feb 18, 2002 | 16.27 | 16.82 | 16.27 | 16.66 | 423,369 | +0.00(+0.00%) |
Feb 15, 2002 | 16.27 | 16.82 | 16.27 | 16.66 | 423,369 | +0.41(+2.49%) |
Feb 14, 2002 | 17.09 | 17.12 | 16.26 | 16.26 | 153,607 | -0.68(-4.02%) |
Feb 13, 2002 | 16.66 | 17.00 | 16.19 | 16.94 | 674,568 | +0.50(+3.02%) |
Feb 12, 2002 | 16.30 | 16.63 | 15.94 | 16.44 | 188,019 | +0.31(+1.94%) |
Feb 11, 2002 | 16.24 | 16.33 | 15.91 | 16.13 | 370,502 | +0.02(+0.11%) |
Feb 08, 2002 | 15.94 | 16.11 | 15.80 | 16.11 | 386,785 | +0.27(+1.69%) |
Feb 07, 2002 | 15.93 | 16.11 | 15.84 | 15.84 | 314,921 | -0.07(-0.46%) |
Feb 06, 2002 | 16.11 | 16.17 | 15.86 | 15.92 | 330,662 | -0.01(-0.06%) |
Feb 05, 2002 | 15.95 | 16.30 | 15.71 | 15.93 | 558,304 | +0.04(+0.23%) |
Feb 04, 2002 | 15.84 | 16.03 | 15.84 | 15.89 | 600,207 | +0.28(+1.77%) |
Feb 01, 2002 | 15.81 | 16.12 | 15.52 | 15.61 | 810,372 | -0.13(-0.82%) |
Jan 31, 2002 | 15.94 | 16.03 | 15.67 | 15.74 | 1,013,480 | -0.29(-1.78%) |
Jan 30, 2002 | 16.08 | 16.08 | 15.45 | 16.03 | 954,751 | -0.05(-0.29%) |
Jan 29, 2002 | 16.42 | 17.12 | 15.99 | 16.07 | 223,083 | -0.80(-4.75%) |
Jan 28, 2002 | 16.87 | 17.59 | 16.03 | 16.88 | 525,846 | -0.07(-0.43%) |
Jan 25, 2002 | 16.80 | 17.18 | 16.72 | 16.95 | 475,693 | +0.18(+1.10%) |
Jan 24, 2002 | 16.52 | 16.80 | 16.45 | 16.77 | 391,236 | +0.38(+2.30%) |
Jan 23, 2002 | 15.25 | 16.43 | 15.22 | 16.39 | 612,148 | +1.33(+8.81%) |
Jan 22, 2002 | 15.72 | 16.12 | 14.97 | 15.06 | 951,929 | -0.65(-4.16%) |
Jan 21, 2002 | 16.37 | 16.49 | 15.66 | 15.72 | 1,403,631 | +0.00(+0.00%) |
Jan 18, 2002 | 16.37 | 16.49 | 15.66 | 15.72 | 1,402,112 | -0.59(-3.62%) |
Jan 17, 2002 | 17.64 | 18.01 | 16.17 | 16.30 | 1,378,446 | -0.62(-3.65%) |
Jan 16, 2002 | 18.17 | 18.19 | 16.86 | 16.92 | 464,620 | -1.09(-6.04%) |
Jan 15, 2002 | 18.40 | 18.51 | 17.69 | 18.01 | 244,034 | -0.43(-2.35%) |
Jan 14, 2002 | 18.64 | 18.69 | 18.33 | 18.44 | 793,545 | +0.07(+0.40%) |
Jan 11, 2002 | 18.60 | 18.64 | 18.33 | 18.37 | 498,490 | +0.10(+0.56%) |