Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 13.52 | 13.71 | 13.17 | 13.39 | 883,335 | -0.16(-1.21%) |
Feb 27, 2002 | 13.70 | 13.90 | 13.30 | 13.56 | 939,916 | -0.04(-0.28%) |
Feb 26, 2002 | 13.38 | 13.93 | 13.35 | 13.60 | 1,870,921 | +0.29(+2.18%) |
Feb 25, 2002 | 12.64 | 13.34 | 12.34 | 13.31 | 1,157,019 | +0.76(+6.08%) |
Feb 22, 2002 | 12.69 | 12.79 | 11.97 | 12.54 | 1,330,391 | -0.09(-0.69%) |
Feb 21, 2002 | 13.78 | 13.79 | 12.54 | 12.63 | 1,214,326 | -1.15(-8.33%) |
Feb 20, 2002 | 13.55 | 13.94 | 13.21 | 13.78 | 1,233,083 | +0.21(+1.56%) |
Feb 19, 2002 | 14.47 | 14.52 | 13.49 | 13.57 | 871,832 | -0.96(-6.58%) |
Feb 18, 2002 | 14.68 | 14.76 | 14.29 | 14.52 | 625,298 | +0.00(+0.00%) |
Feb 15, 2002 | 14.68 | 14.76 | 14.29 | 14.52 | 625,194 | -0.24(-1.63%) |
Feb 14, 2002 | 15.36 | 15.63 | 14.76 | 14.76 | 552,861 | -0.59(-3.83%) |
Feb 13, 2002 | 14.86 | 15.53 | 14.75 | 15.35 | 982,715 | +0.46(+3.11%) |
Feb 12, 2002 | 14.91 | 15.08 | 14.20 | 14.89 | 662,294 | -0.21(-1.41%) |
Feb 11, 2002 | 14.19 | 15.10 | 14.06 | 15.10 | 1,560,759 | +0.94(+6.61%) |
Feb 08, 2002 | 14.38 | 14.50 | 13.51 | 14.17 | 2,985,245 | -0.31(-2.13%) |
Feb 07, 2002 | 15.54 | 15.60 | 14.47 | 14.47 | 1,222,720 | -1.11(-7.12%) |
Feb 06, 2002 | 15.78 | 15.97 | 15.31 | 15.58 | 1,277,955 | -0.14(-0.86%) |
Feb 05, 2002 | 16.12 | 16.12 | 15.49 | 15.72 | 2,084,397 | -0.49(-3.04%) |
Feb 04, 2002 | 17.13 | 17.16 | 15.73 | 16.21 | 1,737,654 | -0.69(-4.05%) |
Feb 01, 2002 | 17.28 | 17.42 | 16.89 | 16.90 | 826,235 | -0.50(-2.88%) |
Jan 31, 2002 | 17.76 | 18.33 | 16.95 | 17.40 | 2,028,541 | -0.60(-3.32%) |
Jan 30, 2002 | 17.19 | 18.05 | 16.94 | 18.00 | 589,857 | +0.69(+3.96%) |
Jan 29, 2002 | 18.05 | 18.25 | 17.04 | 17.31 | 760,327 | -0.72(-4.01%) |
Jan 28, 2002 | 17.73 | 18.33 | 17.61 | 18.04 | 758,461 | +0.28(+1.58%) |
Jan 25, 2002 | 16.91 | 17.84 | 16.91 | 17.76 | 1,470,808 | +0.59(+3.43%) |
Jan 24, 2002 | 17.18 | 17.85 | 17.09 | 17.17 | 352,442 | +0.02(+0.11%) |
Jan 23, 2002 | 16.40 | 17.21 | 16.40 | 17.15 | 676,076 | +0.75(+4.59%) |
Jan 22, 2002 | 17.13 | 17.32 | 16.23 | 16.39 | 524,570 | -0.71(-4.17%) |
Jan 21, 2002 | 17.22 | 17.45 | 16.87 | 17.11 | 670,791 | +0.00(+0.00%) |
Jan 18, 2002 | 17.22 | 17.45 | 16.87 | 17.11 | 667,682 | -0.50(-2.85%) |
Jan 17, 2002 | 17.61 | 17.85 | 16.79 | 17.61 | 929,864 | +0.20(+1.16%) |
Jan 16, 2002 | 18.22 | 18.24 | 17.37 | 17.41 | 1,218,575 | -1.22(-6.53%) |
Jan 15, 2002 | 18.68 | 18.77 | 18.12 | 18.62 | 772,762 | -0.07(-0.36%) |
Jan 14, 2002 | 18.33 | 18.72 | 17.93 | 18.69 | 1,036,913 | +0.22(+1.20%) |
Jan 11, 2002 | 18.60 | 18.92 | 18.12 | 18.47 | 901,470 | -0.13(-0.67%) |
Jan 10, 2002 | 18.67 | 18.82 | 18.10 | 18.60 | 1,054,116 | +3.13(+20.21%) |