Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.31 | 13.46 | 13.31 | 13.46 | 256,658 | +0.00(+0.00%) |
Mar 28, 2002 | 13.31 | 13.46 | 13.31 | 13.46 | 256,658 | -0.06(-0.45%) |
Mar 27, 2002 | 13.25 | 13.65 | 13.21 | 13.53 | 728,773 | +0.17(+1.24%) |
Mar 26, 2002 | 13.30 | 13.44 | 13.22 | 13.36 | 325,270 | +0.00(+0.00%) |
Mar 25, 2002 | 13.46 | 13.48 | 13.29 | 13.36 | 273,539 | -0.16(-1.18%) |
Mar 22, 2002 | 13.61 | 13.62 | 13.49 | 13.52 | 253,936 | +0.04(+0.33%) |
Mar 21, 2002 | 13.45 | 13.58 | 13.36 | 13.48 | 36,302 | -0.05(-0.37%) |
Mar 20, 2002 | 13.66 | 13.66 | 13.50 | 13.53 | 401,505 | -0.17(-1.21%) |
Mar 19, 2002 | 13.73 | 13.83 | 13.69 | 13.69 | 480,463 | +0.32(+2.39%) |
Mar 18, 2002 | 13.53 | 13.57 | 13.26 | 13.37 | 1,006,850 | +0.07(+0.54%) |
Mar 15, 2002 | 12.94 | 13.49 | 12.94 | 13.30 | 561,963 | +0.60(+4.73%) |
Mar 14, 2002 | 12.72 | 12.76 | 12.53 | 12.70 | 418,023 | +0.27(+2.17%) |
Mar 13, 2002 | 12.59 | 12.59 | 12.42 | 12.43 | 276,080 | -0.30(-2.38%) |
Mar 12, 2002 | 12.64 | 12.81 | 12.59 | 12.73 | 256,114 | -0.21(-1.66%) |
Mar 11, 2002 | 12.68 | 12.95 | 12.67 | 12.95 | 509,142 | +0.28(+2.17%) |
Mar 08, 2002 | 12.84 | 12.90 | 12.59 | 12.67 | 216,181 | +0.00(+0.00%) |
Mar 07, 2002 | 12.78 | 12.84 | 12.51 | 12.67 | 225,801 | -0.39(-2.95%) |
Mar 06, 2002 | 12.83 | 13.07 | 12.83 | 13.06 | 343,966 | +0.25(+1.94%) |
Mar 05, 2002 | 12.81 | 12.94 | 12.71 | 12.81 | 544,537 | +0.08(+0.65%) |
Mar 04, 2002 | 12.42 | 12.77 | 12.42 | 12.73 | 257,384 | +0.62(+5.10%) |
Mar 01, 2002 | 12.11 | 12.16 | 11.94 | 12.11 | 334,346 | +0.21(+1.76%) |
Feb 28, 2002 | 11.98 | 12.15 | 11.82 | 11.90 | 554,521 | +0.24(+2.03%) |
Feb 27, 2002 | 11.56 | 12.12 | 11.49 | 11.66 | 636,020 | -0.24(-1.99%) |
Feb 26, 2002 | 11.90 | 11.96 | 11.71 | 11.90 | 318,554 | -0.12(-1.01%) |
Feb 25, 2002 | 11.53 | 12.07 | 11.53 | 12.02 | 454,689 | +0.53(+4.60%) |
Feb 22, 2002 | 11.51 | 11.58 | 11.40 | 11.49 | 242,682 | -0.29(-2.43%) |
Feb 21, 2002 | 11.74 | 11.99 | 11.67 | 11.78 | 218,904 | +0.02(+0.19%) |
Feb 20, 2002 | 11.72 | 11.81 | 11.46 | 11.76 | 501,519 | -0.09(-0.74%) |
Feb 19, 2002 | 11.87 | 12.00 | 11.77 | 11.84 | 362,843 | -0.62(-4.95%) |
Feb 18, 2002 | 12.60 | 12.66 | 12.42 | 12.46 | 252,847 | +0.00(+0.00%) |
Feb 15, 2002 | 12.60 | 12.66 | 12.42 | 12.46 | 252,847 | -0.21(-1.65%) |
Feb 14, 2002 | 12.64 | 12.73 | 12.59 | 12.67 | 544,537 | +0.11(+0.88%) |
Feb 13, 2002 | 12.44 | 12.63 | 12.42 | 12.56 | 309,660 | +0.19(+1.51%) |
Feb 12, 2002 | 12.51 | 12.52 | 12.31 | 12.37 | 527,112 | -0.18(-1.40%) |
Feb 11, 2002 | 12.53 | 12.70 | 12.50 | 12.55 | 255,932 | +0.13(+1.06%) |
Feb 08, 2002 | 12.31 | 12.42 | 12.15 | 12.42 | 300,947 | +0.35(+2.92%) |
Feb 07, 2002 | 12.07 | 12.18 | 12.04 | 12.07 | 310,023 | +0.17(+1.44%) |
Feb 06, 2002 | 11.75 | 11.95 | 11.65 | 11.89 | 462,312 | -0.30(-2.48%) |
Feb 05, 2002 | 12.20 | 12.40 | 11.96 | 12.20 | 494,621 | -0.30(-2.38%) |
Feb 04, 2002 | 12.46 | 12.57 | 12.39 | 12.49 | 2,213,546 | -0.04(-0.35%) |
Feb 01, 2002 | 12.48 | 12.58 | 12.25 | 12.54 | 542,904 | -0.41(-3.15%) |
Jan 31, 2002 | 12.97 | 12.97 | 12.70 | 12.95 | 466,850 | -0.19(-1.47%) |
Jan 30, 2002 | 12.96 | 13.16 | 12.89 | 13.14 | 654,353 | -0.10(-0.75%) |
Jan 29, 2002 | 13.44 | 13.48 | 13.22 | 13.24 | 199,300 | -0.23(-1.72%) |
Jan 28, 2002 | 13.39 | 13.54 | 13.27 | 13.47 | 183,327 | +0.01(+0.04%) |
Jan 25, 2002 | 13.39 | 13.55 | 13.32 | 13.46 | 215,455 | -0.16(-1.17%) |
Jan 24, 2002 | 13.53 | 13.74 | 13.48 | 13.62 | 281,344 | +0.24(+1.77%) |
Jan 23, 2002 | 13.50 | 13.55 | 13.32 | 13.39 | 231,610 | +0.02(+0.16%) |
Jan 22, 2002 | 13.55 | 13.56 | 13.28 | 13.37 | 285,337 | +0.14(+1.04%) |
Jan 21, 2002 | 13.11 | 13.27 | 13.05 | 13.23 | 577,028 | +0.00(+0.00%) |
Jan 18, 2002 | 13.11 | 13.27 | 13.05 | 13.23 | 540,726 | -0.45(-3.26%) |
Jan 17, 2002 | 13.50 | 13.75 | 13.41 | 13.67 | 249,035 | +0.55(+4.20%) |
Jan 16, 2002 | 13.07 | 13.35 | 13.06 | 13.12 | 363,206 | -0.23(-1.73%) |
Jan 15, 2002 | 13.34 | 13.46 | 13.17 | 13.35 | 558,332 | +0.11(+0.83%) |
Jan 14, 2002 | 13.50 | 13.55 | 13.24 | 13.24 | 349,774 | -0.56(-4.07%) |
Jan 11, 2002 | 13.65 | 13.98 | 13.60 | 13.81 | 378,090 | +0.05(+0.36%) |