Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 11.49 | 12.03 | 11.43 | 11.90 | 845,500 | +0.00(+0.00%) |
Mar 28, 2002 | 11.49 | 12.03 | 11.43 | 11.90 | 844,900 | +0.50(+4.39%) |
Mar 27, 2002 | 11.54 | 11.80 | 11.31 | 11.40 | 375,700 | -0.20(-1.72%) |
Mar 26, 2002 | 11.81 | 12.22 | 11.25 | 11.60 | 606,600 | -0.29(-2.44%) |
Mar 25, 2002 | 12.26 | 12.26 | 11.75 | 11.89 | 496,400 | -0.36(-2.94%) |
Mar 22, 2002 | 12.75 | 12.93 | 12.25 | 12.25 | 417,100 | -0.62(-4.82%) |
Mar 21, 2002 | 12.05 | 12.95 | 11.60 | 12.87 | 472,600 | +0.90(+7.52%) |
Mar 20, 2002 | 12.83 | 12.84 | 11.95 | 11.97 | 405,700 | -0.81(-6.34%) |
Mar 19, 2002 | 13.16 | 13.24 | 12.75 | 12.78 | 567,100 | -0.07(-0.54%) |
Mar 18, 2002 | 12.40 | 12.92 | 12.05 | 12.85 | 535,900 | +0.45(+3.63%) |
Mar 15, 2002 | 11.83 | 12.40 | 11.75 | 12.40 | 728,200 | +0.22(+1.81%) |
Mar 14, 2002 | 12.40 | 12.66 | 12.06 | 12.18 | 556,400 | -0.30(-2.40%) |
Mar 13, 2002 | 12.49 | 12.90 | 12.36 | 12.48 | 628,900 | +0.00(+0.00%) |
Mar 12, 2002 | 12.71 | 13.11 | 12.23 | 12.48 | 881,100 | -0.29(-2.27%) |
Mar 11, 2002 | 12.50 | 13.10 | 12.35 | 12.77 | 1,390,900 | +0.48(+3.91%) |
Mar 08, 2002 | 11.64 | 12.29 | 11.63 | 12.29 | 1,878,000 | +0.99(+8.76%) |
Mar 07, 2002 | 11.87 | 11.91 | 11.29 | 11.30 | 943,800 | -0.50(-4.24%) |
Mar 06, 2002 | 11.41 | 12.00 | 11.34 | 11.80 | 1,208,500 | +0.51(+4.52%) |
Mar 05, 2002 | 11.69 | 11.75 | 11.26 | 11.29 | 476,000 | -0.40(-3.42%) |
Mar 04, 2002 | 11.41 | 12.00 | 11.25 | 11.69 | 874,700 | +0.25(+2.19%) |
Mar 01, 2002 | 10.95 | 11.44 | 10.45 | 11.44 | 889,200 | +0.45(+4.09%) |
Feb 28, 2002 | 11.12 | 11.33 | 10.82 | 10.99 | 586,600 | -0.07(-0.63%) |
Feb 27, 2002 | 11.75 | 11.90 | 11.00 | 11.06 | 526,800 | -0.55(-4.74%) |
Feb 26, 2002 | 10.92 | 11.62 | 10.90 | 11.61 | 1,042,300 | +0.69(+6.32%) |
Feb 25, 2002 | 11.60 | 11.89 | 10.85 | 10.92 | 2,003,100 | -0.76(-6.51%) |
Feb 22, 2002 | 11.25 | 11.68 | 11.17 | 11.68 | 1,004,800 | +0.24(+2.10%) |
Feb 21, 2002 | 11.55 | 11.73 | 11.25 | 11.44 | 1,071,900 | -0.12(-1.04%) |
Feb 20, 2002 | 11.12 | 11.62 | 11.05 | 11.56 | 1,581,000 | +0.61(+5.57%) |
Feb 19, 2002 | 11.70 | 11.72 | 10.87 | 10.95 | 847,600 | -1.05(-8.75%) |
Feb 18, 2002 | 11.68 | 12.12 | 11.68 | 12.00 | 1,426,000 | +0.00(+0.00%) |
Feb 15, 2002 | 11.68 | 12.12 | 11.68 | 12.00 | 1,425,200 | +0.09(+0.76%) |
Feb 14, 2002 | 13.70 | 13.71 | 11.70 | 11.91 | 3,390,100 | -3.07(-20.49%) |
Feb 13, 2002 | 15.17 | 15.30 | 14.82 | 14.98 | 649,200 | -0.27(-1.77%) |
Feb 12, 2002 | 14.10 | 15.25 | 13.77 | 15.25 | 462,600 | +1.02(+7.17%) |
Feb 11, 2002 | 14.11 | 14.60 | 14.03 | 14.23 | 276,600 | +0.01(+0.07%) |
Feb 08, 2002 | 13.45 | 14.25 | 13.27 | 14.22 | 310,700 | +0.80(+5.96%) |
Feb 07, 2002 | 13.53 | 13.80 | 12.78 | 13.42 | 353,900 | -0.04(-0.30%) |
Feb 06, 2002 | 14.10 | 14.36 | 13.07 | 13.46 | 387,700 | -0.61(-4.34%) |
Feb 05, 2002 | 13.85 | 14.45 | 13.75 | 14.07 | 388,100 | +0.27(+1.96%) |
Feb 04, 2002 | 14.92 | 14.95 | 13.78 | 13.80 | 378,600 | -1.15(-7.69%) |
Feb 01, 2002 | 14.65 | 15.39 | 14.65 | 14.95 | 420,600 | +0.20(+1.36%) |
Jan 31, 2002 | 15.31 | 15.40 | 14.54 | 14.75 | 454,900 | -0.21(-1.40%) |
Jan 30, 2002 | 14.61 | 15.14 | 13.65 | 14.96 | 531,700 | +0.46(+3.17%) |
Jan 29, 2002 | 15.07 | 15.21 | 14.34 | 14.50 | 577,200 | -0.47(-3.14%) |
Jan 28, 2002 | 15.23 | 15.59 | 14.31 | 14.97 | 618,300 | -0.21(-1.38%) |
Jan 25, 2002 | 15.55 | 15.60 | 15.18 | 15.18 | 271,300 | -0.40(-2.57%) |
Jan 24, 2002 | 16.17 | 16.17 | 15.41 | 15.58 | 1,116,500 | -0.22(-1.39%) |
Jan 23, 2002 | 14.82 | 15.89 | 14.76 | 15.80 | 637,000 | +1.00(+6.76%) |
Jan 22, 2002 | 15.60 | 15.61 | 14.78 | 14.80 | 703,500 | -0.14(-0.94%) |
Jan 21, 2002 | 15.85 | 16.38 | 14.94 | 14.94 | 1,440,600 | +0.00(+0.00%) |
Jan 18, 2002 | 15.85 | 16.38 | 14.94 | 14.94 | 1,433,500 | -1.07(-6.68%) |
Jan 17, 2002 | 16.07 | 16.55 | 15.40 | 16.01 | 1,213,200 | -0.05(-0.31%) |
Jan 16, 2002 | 16.54 | 16.96 | 15.88 | 16.06 | 682,700 | -0.62(-3.72%) |
Jan 15, 2002 | 16.82 | 16.89 | 16.19 | 16.68 | 354,000 | -0.02(-0.12%) |
Jan 14, 2002 | 17.55 | 17.64 | 16.65 | 16.70 | 564,200 | -1.00(-5.65%) |
Jan 11, 2002 | 17.69 | 18.20 | 17.69 | 17.70 | 868,200 | -0.01(-0.06%) |