Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 12.84 | 12.97 | 12.80 | 12.84 | 7,267,750 | +0.00(+0.00%) |
Mar 28, 2002 | 12.84 | 12.97 | 12.80 | 12.84 | 7,267,399 | -0.03(-0.25%) |
Mar 27, 2002 | 12.75 | 12.94 | 12.74 | 12.87 | 8,404,468 | +0.21(+1.69%) |
Mar 26, 2002 | 12.65 | 12.74 | 12.61 | 12.66 | 7,195,695 | +0.09(+0.68%) |
Mar 25, 2002 | 12.68 | 12.73 | 12.58 | 12.58 | 5,845,272 | -0.10(-0.80%) |
Mar 22, 2002 | 12.80 | 12.94 | 12.66 | 12.68 | 6,983,747 | -0.18(-1.40%) |
Mar 21, 2002 | 12.78 | 12.92 | 12.73 | 12.86 | 7,430,139 | +0.08(+0.65%) |
Mar 20, 2002 | 12.78 | 12.91 | 12.76 | 12.77 | 7,328,910 | -0.13(-0.99%) |
Mar 19, 2002 | 12.91 | 13.03 | 12.90 | 12.90 | 7,982,680 | +0.05(+0.38%) |
Mar 18, 2002 | 12.83 | 12.90 | 12.76 | 12.85 | 7,691,647 | +0.08(+0.62%) |
Mar 15, 2002 | 12.75 | 12.86 | 12.74 | 12.77 | 11,649,420 | +0.04(+0.34%) |
Mar 14, 2002 | 12.72 | 12.77 | 12.69 | 12.73 | 7,989,007 | +0.01(+0.09%) |
Mar 13, 2002 | 12.78 | 12.80 | 12.68 | 12.72 | 11,019,902 | -0.03(-0.22%) |
Mar 12, 2002 | 12.67 | 12.77 | 12.65 | 12.75 | 10,456,464 | +0.07(+0.58%) |
Mar 11, 2002 | 12.62 | 12.76 | 12.58 | 12.67 | 9,225,899 | +0.21(+1.65%) |
Mar 08, 2002 | 12.66 | 12.66 | 12.45 | 12.47 | 13,256,431 | -0.14(-1.11%) |
Mar 07, 2002 | 12.55 | 12.64 | 12.41 | 12.61 | 11,011,467 | +0.10(+0.83%) |
Mar 06, 2002 | 12.19 | 12.52 | 12.19 | 12.50 | 9,595,666 | +0.23(+1.91%) |
Mar 05, 2002 | 12.26 | 12.35 | 12.16 | 12.27 | 6,703,961 | +0.01(+0.08%) |
Mar 04, 2002 | 12.17 | 12.27 | 12.08 | 12.26 | 8,044,542 | +0.10(+0.80%) |
Mar 01, 2002 | 12.01 | 12.16 | 11.98 | 12.16 | 9,978,087 | +0.15(+1.26%) |
Feb 28, 2002 | 12.09 | 12.15 | 11.99 | 12.01 | 9,196,023 | -0.08(-0.66%) |
Feb 27, 2002 | 11.94 | 12.11 | 11.93 | 12.09 | 9,665,964 | +0.12(+0.97%) |
Feb 26, 2002 | 12.01 | 12.06 | 11.91 | 11.97 | 7,169,333 | +0.04(+0.33%) |
Feb 25, 2002 | 11.88 | 12.05 | 11.81 | 11.93 | 10,263,848 | +0.03(+0.24%) |
Feb 22, 2002 | 11.69 | 11.91 | 11.69 | 11.91 | 11,306,015 | +0.23(+1.94%) |
Feb 21, 2002 | 11.68 | 11.86 | 11.66 | 11.68 | 8,905,692 | +0.05(+0.44%) |
Feb 20, 2002 | 11.59 | 11.63 | 11.49 | 11.63 | 8,232,941 | +0.01(+0.12%) |
Feb 19, 2002 | 11.65 | 11.71 | 11.54 | 11.61 | 6,938,405 | -0.10(-0.85%) |
Feb 18, 2002 | 11.78 | 11.83 | 11.69 | 11.71 | 9,045,234 | +0.00(+0.00%) |
Feb 15, 2002 | 11.78 | 11.83 | 11.69 | 11.71 | 9,034,689 | -0.02(-0.18%) |
Feb 14, 2002 | 11.74 | 11.84 | 11.68 | 11.74 | 10,778,077 | +0.01(+0.06%) |
Feb 13, 2002 | 11.70 | 11.76 | 11.60 | 11.73 | 8,614,659 | +0.01(+0.07%) |
Feb 12, 2002 | 11.78 | 11.84 | 11.71 | 11.72 | 9,096,551 | -0.08(-0.68%) |
Feb 11, 2002 | 11.53 | 11.84 | 11.49 | 11.80 | 8,572,480 | +0.16(+1.34%) |
Feb 08, 2002 | 11.65 | 11.69 | 11.57 | 11.64 | 8,508,509 | +0.01(+0.12%) |
Feb 07, 2002 | 11.75 | 11.80 | 11.63 | 11.63 | 11,323,941 | -0.21(-1.74%) |
Feb 06, 2002 | 11.73 | 11.89 | 11.71 | 11.84 | 9,408,674 | +0.12(+1.02%) |
Feb 05, 2002 | 11.81 | 11.92 | 11.68 | 11.72 | 10,966,124 | -0.22(-1.86%) |
Feb 04, 2002 | 12.07 | 12.13 | 11.92 | 11.94 | 7,291,300 | -0.21(-1.70%) |
Feb 01, 2002 | 11.86 | 12.18 | 11.86 | 12.14 | 11,000,219 | +0.22(+1.87%) |
Jan 31, 2002 | 11.81 | 11.95 | 11.80 | 11.92 | 11,986,850 | +0.10(+0.84%) |
Jan 30, 2002 | 11.74 | 11.85 | 11.54 | 11.82 | 24,551,550 | -0.29(-2.43%) |
Jan 29, 2002 | 12.48 | 12.48 | 12.04 | 12.12 | 21,536,120 | -0.53(-4.16%) |
Jan 28, 2002 | 12.69 | 12.69 | 12.59 | 12.64 | 8,317,298 | +0.04(+0.35%) |
Jan 25, 2002 | 12.59 | 12.66 | 12.55 | 12.60 | 6,339,818 | +0.07(+0.52%) |
Jan 24, 2002 | 12.49 | 12.60 | 12.49 | 12.53 | 6,777,071 | +0.05(+0.40%) |
Jan 23, 2002 | 12.39 | 12.60 | 12.39 | 12.48 | 8,885,657 | +0.15(+1.18%) |
Jan 22, 2002 | 12.43 | 12.47 | 12.25 | 12.34 | 6,341,927 | -0.01(-0.08%) |
Jan 21, 2002 | 12.40 | 12.48 | 12.35 | 12.35 | 7,352,459 | +0.00(+0.00%) |
Jan 18, 2002 | 12.40 | 12.48 | 12.35 | 12.35 | 7,351,756 | -0.09(-0.69%) |
Jan 17, 2002 | 12.51 | 12.54 | 12.38 | 12.43 | 5,948,610 | +0.02(+0.17%) |
Jan 16, 2002 | 12.56 | 12.59 | 12.41 | 12.41 | 7,062,832 | -0.28(-2.19%) |
Jan 15, 2002 | 12.55 | 12.69 | 12.52 | 12.69 | 9,751,728 | +0.26(+2.07%) |
Jan 14, 2002 | 12.44 | 12.48 | 12.33 | 12.43 | 9,284,598 | -0.00(-0.02%) |
Jan 11, 2002 | 12.65 | 12.65 | 12.41 | 12.43 | 8,883,900 | -0.22(-1.73%) |
Jan 10, 2002 | 12.59 | 12.71 | 12.55 | 12.65 | 7,897,971 | -0.02(-0.18%) |