Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 12.94 | 13.16 | 12.61 | 13.02 | 171,110 | +0.00(+0.00%) |
Mar 28, 2002 | 12.94 | 13.16 | 12.61 | 13.02 | 171,110 | +0.14(+1.07%) |
Mar 27, 2002 | 12.83 | 12.96 | 12.71 | 12.88 | 239,415 | +0.03(+0.20%) |
Mar 26, 2002 | 12.55 | 12.86 | 12.52 | 12.86 | 155,365 | +0.16(+1.22%) |
Mar 25, 2002 | 12.67 | 12.85 | 12.64 | 12.70 | 226,681 | -0.04(-0.31%) |
Mar 22, 2002 | 12.72 | 12.92 | 12.55 | 12.74 | 113,919 | +0.00(+0.00%) |
Mar 21, 2002 | 12.75 | 12.79 | 12.52 | 12.74 | 194,959 | -0.14(-1.07%) |
Mar 20, 2002 | 12.95 | 12.95 | 12.76 | 12.88 | 96,322 | -0.04(-0.33%) |
Mar 19, 2002 | 12.80 | 12.96 | 12.59 | 12.92 | 92,154 | +0.13(+0.98%) |
Mar 18, 2002 | 12.53 | 12.80 | 12.53 | 12.80 | 100,489 | +0.03(+0.27%) |
Mar 15, 2002 | 12.40 | 12.83 | 12.40 | 12.76 | 259,328 | +0.20(+1.58%) |
Mar 14, 2002 | 12.52 | 12.70 | 12.52 | 12.56 | 225,060 | +0.03(+0.28%) |
Mar 13, 2002 | 12.63 | 12.68 | 12.38 | 12.53 | 189,170 | +0.00(+0.04%) |
Mar 12, 2002 | 12.67 | 12.72 | 12.52 | 12.52 | 241,962 | -0.13(-1.06%) |
Mar 11, 2002 | 12.56 | 12.66 | 12.45 | 12.66 | 185,003 | +0.07(+0.55%) |
Mar 08, 2002 | 12.61 | 12.68 | 12.45 | 12.59 | 239,184 | +0.05(+0.38%) |
Mar 07, 2002 | 12.53 | 12.75 | 12.48 | 12.54 | 361,439 | -0.25(-1.93%) |
Mar 06, 2002 | 12.00 | 12.88 | 12.00 | 12.79 | 391,539 | +0.74(+6.13%) |
Mar 05, 2002 | 12.19 | 12.26 | 11.75 | 12.05 | 173,889 | -0.12(-0.96%) |
Mar 04, 2002 | 11.64 | 12.19 | 11.64 | 12.17 | 124,107 | +0.39(+3.34%) |
Mar 01, 2002 | 11.86 | 11.86 | 11.64 | 11.77 | 254,466 | +0.01(+0.11%) |
Feb 28, 2002 | 11.62 | 11.87 | 11.62 | 11.76 | 206,305 | -0.09(-0.77%) |
Feb 27, 2002 | 11.96 | 12.09 | 11.51 | 11.85 | 191,023 | +0.04(+0.37%) |
Feb 26, 2002 | 11.55 | 11.96 | 11.55 | 11.81 | 284,335 | -0.12(-1.01%) |
Feb 25, 2002 | 11.54 | 12.07 | 11.53 | 11.93 | 161,154 | +0.08(+0.69%) |
Feb 22, 2002 | 11.51 | 11.86 | 11.42 | 11.85 | 248,214 | +0.28(+2.39%) |
Feb 21, 2002 | 11.64 | 11.76 | 11.49 | 11.57 | 194,959 | -0.07(-0.63%) |
Feb 20, 2002 | 11.40 | 11.73 | 11.26 | 11.64 | 334,811 | +0.26(+2.31%) |
Feb 19, 2002 | 11.51 | 11.75 | 11.27 | 11.38 | 444,331 | -0.29(-2.44%) |
Feb 18, 2002 | 11.92 | 11.92 | 11.47 | 11.67 | 238,721 | +0.00(+0.00%) |
Feb 15, 2002 | 11.92 | 11.92 | 11.47 | 11.67 | 238,258 | -0.16(-1.35%) |
Feb 14, 2002 | 12.02 | 12.09 | 11.73 | 11.82 | 419,325 | -0.12(-0.98%) |
Feb 13, 2002 | 12.09 | 12.18 | 11.72 | 11.94 | 214,640 | -0.15(-1.25%) |
Feb 12, 2002 | 11.96 | 12.14 | 11.53 | 12.09 | 178,288 | +0.21(+1.78%) |
Feb 11, 2002 | 11.86 | 12.02 | 11.70 | 11.88 | 110,446 | -0.08(-0.69%) |
Feb 08, 2002 | 11.61 | 11.99 | 11.43 | 11.96 | 159,996 | +0.46(+3.98%) |
Feb 07, 2002 | 11.62 | 11.62 | 11.44 | 11.51 | 207,462 | -0.06(-0.49%) |
Feb 06, 2002 | 11.59 | 11.69 | 11.48 | 11.56 | 236,637 | -0.02(-0.15%) |
Feb 05, 2002 | 11.32 | 11.66 | 11.32 | 11.58 | 253,308 | +0.26(+2.33%) |
Feb 04, 2002 | 11.44 | 11.54 | 11.28 | 11.32 | 274,378 | -0.09(-0.76%) |
Feb 01, 2002 | 11.53 | 11.60 | 11.23 | 11.40 | 204,221 | -0.02(-0.19%) |
Jan 31, 2002 | 11.45 | 11.71 | 11.30 | 11.42 | 252,150 | -0.06(-0.56%) |
Jan 30, 2002 | 11.23 | 11.53 | 11.23 | 11.49 | 192,644 | +0.26(+2.31%) |
Jan 29, 2002 | 11.57 | 11.68 | 11.03 | 11.23 | 278,315 | -0.13(-1.18%) |
Jan 28, 2002 | 10.84 | 11.57 | 10.84 | 11.36 | 662,677 | +0.48(+4.45%) |
Jan 25, 2002 | 10.82 | 10.93 | 10.82 | 10.88 | 366,070 | +0.04(+0.36%) |
Jan 24, 2002 | 10.89 | 10.91 | 10.77 | 10.84 | 910,197 | -0.04(-0.40%) |
Jan 23, 2002 | 10.54 | 10.88 | 10.48 | 10.88 | 260,254 | +0.36(+3.41%) |
Jan 22, 2002 | 10.88 | 11.01 | 10.53 | 10.53 | 251,456 | -0.34(-3.10%) |
Jan 21, 2002 | 10.97 | 11.06 | 10.80 | 10.86 | 214,640 | +0.00(+0.00%) |
Jan 18, 2002 | 10.97 | 11.06 | 10.80 | 10.86 | 210,936 | -0.13(-1.14%) |
Jan 17, 2002 | 11.14 | 11.14 | 10.91 | 10.99 | 344,073 | +0.18(+1.68%) |
Jan 16, 2002 | 11.02 | 11.10 | 10.73 | 10.81 | 271,600 | -0.23(-2.07%) |
Jan 15, 2002 | 10.96 | 11.23 | 10.96 | 11.03 | 212,788 | +0.00(+0.04%) |
Jan 14, 2002 | 11.29 | 11.38 | 10.78 | 11.03 | 231,543 | -0.38(-3.29%) |
Jan 11, 2002 | 11.53 | 11.59 | 11.30 | 11.41 | 173,194 | -0.07(-0.60%) |