Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 12.07 | 12.21 | 11.98 | 12.14 | 1,239,238 | +0.00(+0.00%) |
Mar 28, 2002 | 12.07 | 12.21 | 11.98 | 12.14 | 1,239,238 | +0.23(+1.96%) |
Mar 27, 2002 | 11.76 | 12.10 | 11.76 | 11.91 | 1,075,128 | +0.23(+2.00%) |
Mar 26, 2002 | 11.29 | 11.72 | 11.29 | 11.68 | 1,063,429 | +0.39(+3.42%) |
Mar 25, 2002 | 11.58 | 11.58 | 11.22 | 11.29 | 702,677 | -0.15(-1.33%) |
Mar 22, 2002 | 11.67 | 11.67 | 11.44 | 11.44 | 433,170 | -0.22(-1.92%) |
Mar 21, 2002 | 11.62 | 11.67 | 11.40 | 11.67 | 596,055 | +0.09(+0.78%) |
Mar 20, 2002 | 11.67 | 11.79 | 11.49 | 11.58 | 909,680 | -0.13(-1.15%) |
Mar 19, 2002 | 12.02 | 12.02 | 11.66 | 11.71 | 425,817 | -0.25(-2.10%) |
Mar 18, 2002 | 11.81 | 12.02 | 11.49 | 11.96 | 1,031,677 | +0.37(+3.17%) |
Mar 15, 2002 | 11.88 | 11.88 | 11.53 | 11.60 | 778,214 | -0.20(-1.67%) |
Mar 14, 2002 | 11.62 | 12.03 | 11.62 | 11.79 | 737,994 | -0.03(-0.23%) |
Mar 13, 2002 | 11.61 | 11.82 | 11.51 | 11.82 | 524,528 | +0.24(+2.09%) |
Mar 12, 2002 | 11.48 | 11.80 | 11.26 | 11.58 | 655,661 | +0.00(+0.00%) |
Mar 11, 2002 | 11.57 | 11.70 | 11.48 | 11.58 | 508,151 | +0.05(+0.47%) |
Mar 08, 2002 | 11.19 | 11.52 | 11.17 | 11.52 | 716,937 | +0.32(+2.89%) |
Mar 07, 2002 | 11.31 | 11.33 | 11.13 | 11.20 | 727,187 | -0.07(-0.64%) |
Mar 06, 2002 | 11.58 | 11.58 | 11.22 | 11.27 | 927,395 | +0.10(+0.88%) |
Mar 05, 2002 | 11.18 | 11.61 | 11.00 | 11.17 | 1,695,917 | +0.00(+0.00%) |
Mar 04, 2002 | 11.98 | 12.11 | 11.17 | 11.17 | 2,150,256 | -0.94(-7.78%) |
Mar 01, 2002 | 11.73 | 12.12 | 11.69 | 12.12 | 826,678 | +0.36(+3.05%) |
Feb 28, 2002 | 11.76 | 12.03 | 11.67 | 11.76 | 1,086,826 | +0.09(+0.77%) |
Feb 27, 2002 | 12.12 | 12.12 | 11.67 | 11.67 | 1,371,261 | -0.45(-3.70%) |
Feb 26, 2002 | 11.67 | 12.12 | 11.67 | 12.12 | 2,091,096 | +0.54(+4.65%) |
Feb 25, 2002 | 11.77 | 11.84 | 11.50 | 11.58 | 903,330 | -0.19(-1.60%) |
Feb 22, 2002 | 11.70 | 11.89 | 11.68 | 11.77 | 1,187,543 | +0.07(+0.61%) |
Feb 21, 2002 | 11.31 | 11.89 | 11.31 | 11.70 | 1,409,476 | +0.22(+1.88%) |
Feb 20, 2002 | 11.53 | 11.63 | 11.32 | 11.48 | 1,105,209 | -0.01(-0.08%) |
Feb 19, 2002 | 11.67 | 12.01 | 11.35 | 11.49 | 1,971,996 | -0.13(-1.16%) |
Feb 18, 2002 | 11.85 | 11.85 | 11.49 | 11.62 | 844,170 | +0.00(+0.00%) |
Feb 15, 2002 | 11.85 | 11.85 | 11.49 | 11.62 | 844,170 | -0.22(-1.89%) |
Feb 14, 2002 | 12.11 | 12.11 | 11.71 | 11.85 | 934,525 | -0.26(-2.15%) |
Feb 13, 2002 | 12.28 | 12.33 | 11.98 | 12.11 | 1,235,896 | -0.10(-0.81%) |
Feb 12, 2002 | 12.10 | 12.25 | 11.95 | 12.21 | 1,981,243 | +0.18(+1.49%) |
Feb 11, 2002 | 11.85 | 12.03 | 11.62 | 12.03 | 1,147,768 | +0.21(+1.75%) |
Feb 08, 2002 | 11.86 | 12.01 | 11.53 | 11.82 | 1,732,571 | -0.04(-0.30%) |
Feb 07, 2002 | 11.65 | 12.05 | 11.58 | 11.86 | 2,252,087 | +0.37(+3.20%) |
Feb 06, 2002 | 11.64 | 11.67 | 11.22 | 11.49 | 1,875,847 | -0.15(-1.31%) |
Feb 05, 2002 | 10.82 | 11.66 | 10.82 | 11.64 | 1,883,869 | +0.79(+7.28%) |
Feb 04, 2002 | 11.60 | 11.77 | 10.77 | 10.85 | 1,546,624 | -0.71(-6.13%) |
Feb 01, 2002 | 11.13 | 11.79 | 11.11 | 11.56 | 1,305,528 | +0.39(+3.45%) |
Jan 31, 2002 | 11.44 | 11.44 | 11.04 | 11.17 | 1,275,670 | -0.27(-2.35%) |
Jan 30, 2002 | 11.35 | 11.44 | 10.82 | 11.44 | 949,677 | -0.09(-0.78%) |
Jan 29, 2002 | 11.67 | 11.76 | 11.49 | 11.53 | 680,951 | -0.13(-1.15%) |
Jan 28, 2002 | 11.66 | 11.85 | 11.49 | 11.67 | 904,667 | +0.08(+0.70%) |
Jan 25, 2002 | 11.83 | 11.88 | 11.54 | 11.59 | 657,777 | -0.17(-1.45%) |
Jan 24, 2002 | 11.44 | 11.83 | 11.31 | 11.76 | 629,479 | +0.35(+3.07%) |
Jan 23, 2002 | 11.67 | 11.67 | 11.22 | 11.41 | 424,257 | -0.08(-0.70%) |
Jan 22, 2002 | 11.76 | 11.76 | 11.48 | 11.49 | 397,630 | -0.18(-1.54%) |
Jan 21, 2002 | 11.04 | 11.76 | 11.04 | 11.67 | 510,490 | +0.00(+0.00%) |
Jan 18, 2002 | 11.04 | 11.76 | 11.04 | 11.67 | 510,490 | +0.25(+2.20%) |
Jan 17, 2002 | 11.52 | 11.54 | 11.22 | 11.42 | 557,618 | -0.16(-1.39%) |
Jan 16, 2002 | 11.67 | 12.07 | 11.49 | 11.58 | 950,346 | -0.04(-0.39%) |
Jan 15, 2002 | 11.33 | 11.66 | 11.33 | 11.62 | 872,357 | +0.25(+2.21%) |
Jan 14, 2002 | 11.49 | 11.73 | 11.33 | 11.37 | 1,087,606 | -0.12(-1.02%) |
Jan 11, 2002 | 11.09 | 11.67 | 10.99 | 11.49 | 1,433,429 | +0.43(+3.90%) |