Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 10.27 | 10.62 | 10.09 | 10.09 | 45,400 | +0.00(+0.00%) |
Mar 28, 2002 | 10.27 | 10.62 | 10.09 | 10.09 | 45,400 | -0.16(-1.56%) |
Mar 27, 2002 | 9.800 | 10.33 | 9.750 | 10.25 | 15,600 | +0.40(+4.06%) |
Mar 26, 2002 | 10.43 | 10.43 | 9.550 | 9.850 | 51,500 | -0.58(-5.55%) |
Mar 25, 2002 | 10.69 | 10.75 | 10.31 | 10.43 | 48,400 | -0.17(-1.61%) |
Mar 22, 2002 | 10.55 | 10.69 | 10.55 | 10.60 | 7,800 | +0.09(+0.86%) |
Mar 21, 2002 | 10.46 | 10.65 | 10.46 | 10.51 | 2,400 | +0.05(+0.48%) |
Mar 20, 2002 | 10.90 | 10.90 | 10.40 | 10.46 | 16,400 | -0.29(-2.69%) |
Mar 19, 2002 | 11.00 | 11.00 | 10.75 | 10.75 | 9,200 | -0.00(-0.01%) |
Mar 18, 2002 | 11.04 | 11.04 | 10.67 | 10.75 | 42,300 | +0.01(+0.09%) |
Mar 15, 2002 | 10.70 | 10.87 | 10.58 | 10.74 | 13,800 | +0.10(+0.94%) |
Mar 14, 2002 | 11.07 | 11.14 | 10.63 | 10.64 | 35,100 | -0.72(-6.34%) |
Mar 13, 2002 | 11.65 | 11.65 | 11.10 | 11.36 | 42,400 | -0.47(-3.97%) |
Mar 12, 2002 | 11.75 | 12.01 | 11.38 | 11.83 | 61,200 | -0.17(-1.42%) |
Mar 11, 2002 | 11.75 | 12.09 | 11.50 | 12.00 | 36,800 | +0.53(+4.62%) |
Mar 08, 2002 | 11.45 | 11.80 | 11.25 | 11.47 | 30,000 | +0.27(+2.41%) |
Mar 07, 2002 | 11.42 | 11.45 | 10.91 | 11.20 | 19,500 | -0.12(-1.06%) |
Mar 06, 2002 | 11.25 | 11.39 | 11.15 | 11.32 | 5,200 | +0.06(+0.53%) |
Mar 05, 2002 | 11.25 | 11.50 | 11.15 | 11.26 | 23,500 | +0.10(+0.90%) |
Mar 04, 2002 | 10.90 | 11.36 | 10.68 | 11.16 | 12,200 | +0.61(+5.78%) |
Mar 01, 2002 | 10.75 | 11.20 | 10.28 | 10.55 | 35,900 | -0.09(-0.85%) |
Feb 28, 2002 | 10.87 | 10.96 | 10.31 | 10.64 | 42,200 | -0.05(-0.47%) |
Feb 27, 2002 | 11.65 | 11.83 | 10.56 | 10.69 | 35,900 | -0.96(-8.24%) |
Feb 26, 2002 | 10.81 | 11.65 | 10.81 | 11.65 | 55,200 | +0.46(+4.11%) |
Feb 25, 2002 | 10.78 | 11.19 | 10.13 | 11.19 | 13,000 | +0.49(+4.58%) |
Feb 22, 2002 | 11.37 | 11.37 | 10.27 | 10.70 | 28,600 | -0.67(-5.89%) |
Feb 21, 2002 | 12.00 | 12.01 | 11.37 | 11.37 | 15,600 | -0.61(-5.09%) |
Feb 20, 2002 | 12.06 | 12.06 | 11.98 | 11.98 | 8,500 | -0.06(-0.50%) |
Feb 19, 2002 | 12.01 | 12.35 | 11.93 | 12.04 | 43,200 | -0.03(-0.25%) |
Feb 18, 2002 | 11.86 | 12.17 | 11.43 | 12.07 | 21,600 | +0.00(+0.00%) |
Feb 15, 2002 | 11.86 | 12.17 | 11.43 | 12.07 | 21,600 | +0.08(+0.67%) |
Feb 14, 2002 | 13.05 | 13.05 | 11.93 | 11.99 | 99,400 | -1.05(-8.05%) |
Feb 13, 2002 | 13.31 | 13.58 | 13.04 | 13.04 | 76,300 | -0.26(-1.95%) |
Feb 12, 2002 | 13.75 | 13.89 | 13.25 | 13.30 | 19,400 | -0.56(-4.04%) |
Feb 11, 2002 | 14.40 | 14.48 | 13.80 | 13.86 | 85,100 | -0.51(-3.55%) |
Feb 08, 2002 | 14.11 | 14.40 | 14.11 | 14.37 | 5,700 | +0.24(+1.70%) |
Feb 07, 2002 | 14.62 | 14.62 | 13.82 | 14.13 | 42,700 | -0.53(-3.62%) |
Feb 06, 2002 | 15.31 | 15.33 | 14.53 | 14.66 | 68,300 | -0.84(-5.42%) |
Feb 05, 2002 | 16.40 | 16.40 | 15.36 | 15.50 | 81,100 | -1.12(-6.74%) |
Feb 04, 2002 | 16.74 | 16.78 | 16.56 | 16.62 | 23,600 | -0.28(-1.66%) |
Feb 01, 2002 | 16.76 | 17.00 | 16.76 | 16.90 | 5,300 | -0.10(-0.59%) |
Jan 31, 2002 | 16.98 | 17.01 | 16.83 | 17.00 | 24,600 | -0.01(-0.06%) |
Jan 30, 2002 | 17.25 | 17.25 | 16.69 | 17.01 | 68,100 | -0.13(-0.76%) |
Jan 29, 2002 | 16.96 | 17.37 | 16.79 | 17.14 | 46,800 | +0.49(+2.94%) |
Jan 28, 2002 | 16.65 | 16.89 | 16.60 | 16.65 | 126,900 | +0.21(+1.28%) |
Jan 25, 2002 | 16.58 | 16.84 | 16.12 | 16.44 | 27,400 | -0.56(-3.29%) |
Jan 24, 2002 | 16.50 | 17.10 | 16.50 | 17.00 | 27,700 | +0.60(+3.66%) |
Jan 23, 2002 | 16.32 | 16.40 | 16.27 | 16.40 | 17,100 | -0.06(-0.36%) |
Jan 22, 2002 | 16.64 | 16.70 | 16.33 | 16.46 | 33,000 | -0.27(-1.61%) |
Jan 21, 2002 | 16.66 | 16.75 | 16.65 | 16.73 | 35,700 | +0.00(+0.00%) |
Jan 18, 2002 | 16.66 | 16.75 | 16.65 | 16.73 | 35,700 | -0.18(-1.06%) |
Jan 17, 2002 | 16.70 | 17.10 | 16.48 | 16.91 | 55,300 | +0.28(+1.68%) |
Jan 16, 2002 | 16.25 | 16.80 | 16.25 | 16.63 | 21,300 | -0.02(-0.12%) |
Jan 15, 2002 | 16.60 | 17.39 | 16.55 | 16.65 | 65,400 | -0.06(-0.36%) |
Jan 14, 2002 | 16.88 | 16.90 | 16.57 | 16.71 | 16,100 | -0.37(-2.17%) |
Jan 11, 2002 | 16.74 | 17.39 | 16.68 | 17.08 | 56,500 | +0.43(+2.58%) |
Jan 10, 2002 | 17.12 | 17.17 | 16.65 | 16.65 | 25,900 | -0.49(-2.86%) |