Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 12.50 | 13.00 | 12.50 | 12.90 | 228,100 | +0.00(+0.00%) |
Mar 28, 2002 | 12.50 | 13.00 | 12.50 | 12.90 | 228,100 | +0.22(+1.74%) |
Mar 27, 2002 | 12.70 | 12.78 | 12.45 | 12.68 | 250,800 | -0.29(-2.24%) |
Mar 26, 2002 | 12.92 | 13.10 | 12.45 | 12.97 | 380,000 | -0.01(-0.08%) |
Mar 25, 2002 | 12.90 | 13.14 | 12.70 | 12.98 | 265,600 | -0.35(-2.63%) |
Mar 22, 2002 | 12.70 | 13.40 | 12.70 | 13.33 | 198,500 | -0.15(-1.11%) |
Mar 21, 2002 | 13.24 | 13.49 | 13.13 | 13.48 | 532,900 | +0.20(+1.51%) |
Mar 20, 2002 | 13.27 | 13.35 | 13.10 | 13.28 | 151,700 | +0.18(+1.37%) |
Mar 19, 2002 | 12.83 | 13.10 | 12.83 | 13.10 | 293,500 | +0.17(+1.31%) |
Mar 18, 2002 | 12.85 | 12.95 | 12.76 | 12.93 | 156,300 | -0.02(-0.15%) |
Mar 15, 2002 | 12.90 | 12.99 | 12.82 | 12.95 | 106,700 | -0.05(-0.38%) |
Mar 14, 2002 | 12.91 | 13.00 | 12.85 | 13.00 | 116,000 | -0.01(-0.08%) |
Mar 13, 2002 | 12.98 | 13.10 | 12.65 | 13.01 | 108,300 | -0.07(-0.54%) |
Mar 12, 2002 | 13.00 | 13.09 | 12.90 | 13.08 | 156,200 | +0.00(+0.00%) |
Mar 11, 2002 | 12.90 | 13.12 | 12.81 | 13.08 | 766,400 | +0.03(+0.23%) |
Mar 08, 2002 | 12.75 | 13.10 | 12.75 | 13.05 | 367,600 | +0.30(+2.35%) |
Mar 07, 2002 | 12.40 | 12.80 | 12.40 | 12.75 | 2,550,000 | +0.25(+2.00%) |
Mar 06, 2002 | 12.45 | 12.50 | 12.30 | 12.50 | 331,500 | +0.05(+0.40%) |
Mar 05, 2002 | 12.25 | 12.50 | 12.25 | 12.45 | 160,700 | +0.20(+1.63%) |
Mar 04, 2002 | 11.75 | 12.32 | 11.75 | 12.25 | 230,800 | +0.40(+3.38%) |
Mar 01, 2002 | 11.15 | 11.85 | 11.15 | 11.85 | 173,400 | +0.04(+0.34%) |
Feb 28, 2002 | 12.00 | 12.00 | 11.60 | 11.81 | 146,000 | -0.19(-1.58%) |
Feb 27, 2002 | 11.72 | 12.00 | 11.72 | 12.00 | 274,600 | +0.28(+2.39%) |
Feb 26, 2002 | 11.50 | 11.72 | 11.31 | 11.72 | 160,000 | +0.12(+1.03%) |
Feb 25, 2002 | 11.50 | 11.60 | 11.10 | 11.60 | 157,000 | +0.10(+0.87%) |
Feb 22, 2002 | 11.00 | 11.53 | 11.00 | 11.50 | 108,900 | +0.50(+4.55%) |
Feb 21, 2002 | 11.46 | 11.46 | 10.91 | 11.00 | 141,400 | -0.47(-4.10%) |
Feb 20, 2002 | 11.10 | 11.47 | 11.05 | 11.47 | 247,200 | +0.44(+3.99%) |
Feb 19, 2002 | 11.14 | 11.30 | 11.00 | 11.03 | 109,500 | -0.09(-0.81%) |
Feb 18, 2002 | 11.20 | 11.44 | 10.95 | 11.12 | 205,400 | +0.00(+0.00%) |
Feb 15, 2002 | 11.20 | 11.44 | 10.95 | 11.12 | 205,400 | -0.08(-0.71%) |
Feb 14, 2002 | 11.26 | 11.35 | 11.15 | 11.20 | 100,000 | -0.10(-0.88%) |
Feb 13, 2002 | 11.25 | 11.40 | 11.12 | 11.30 | 263,300 | +0.05(+0.44%) |
Feb 12, 2002 | 11.10 | 11.28 | 10.80 | 11.25 | 166,600 | -0.20(-1.75%) |
Feb 11, 2002 | 11.25 | 11.45 | 10.90 | 11.45 | 187,000 | +0.25(+2.23%) |
Feb 08, 2002 | 11.20 | 11.35 | 11.12 | 11.20 | 769,900 | -0.05(-0.44%) |
Feb 07, 2002 | 11.75 | 11.75 | 11.25 | 11.25 | 304,400 | -0.50(-4.26%) |
Feb 06, 2002 | 11.55 | 11.75 | 11.40 | 11.75 | 152,500 | +0.10(+0.86%) |
Feb 05, 2002 | 11.55 | 11.73 | 11.44 | 11.65 | 159,800 | +0.05(+0.43%) |
Feb 04, 2002 | 11.75 | 11.80 | 11.54 | 11.60 | 167,700 | -0.40(-3.33%) |
Feb 01, 2002 | 11.78 | 12.08 | 11.70 | 12.00 | 226,000 | +0.29(+2.48%) |
Jan 31, 2002 | 11.66 | 11.75 | 11.62 | 11.71 | 257,900 | -0.05(-0.43%) |
Jan 30, 2002 | 11.55 | 11.90 | 11.54 | 11.76 | 204,500 | -0.12(-1.01%) |
Jan 29, 2002 | 11.47 | 11.88 | 11.35 | 11.88 | 307,400 | +0.31(+2.68%) |
Jan 28, 2002 | 11.50 | 11.64 | 11.26 | 11.57 | 145,000 | +0.13(+1.14%) |
Jan 25, 2002 | 11.66 | 11.66 | 11.32 | 11.44 | 155,000 | -0.12(-1.04%) |
Jan 24, 2002 | 11.75 | 11.75 | 11.20 | 11.56 | 341,500 | -0.19(-1.62%) |
Jan 23, 2002 | 11.50 | 11.75 | 11.21 | 11.75 | 209,900 | +0.40(+3.52%) |
Jan 22, 2002 | 11.15 | 11.60 | 11.09 | 11.35 | 205,400 | +0.30(+2.71%) |
Jan 21, 2002 | 11.81 | 11.89 | 11.00 | 11.05 | 182,400 | +0.00(+0.00%) |
Jan 18, 2002 | 11.81 | 11.89 | 11.00 | 11.05 | 182,400 | -0.85(-7.14%) |
Jan 17, 2002 | 11.77 | 12.00 | 11.61 | 11.90 | 144,900 | +0.23(+1.97%) |
Jan 16, 2002 | 11.98 | 12.00 | 11.67 | 11.67 | 127,700 | -0.31(-2.59%) |
Jan 15, 2002 | 12.20 | 12.25 | 11.90 | 11.98 | 144,800 | -0.32(-2.60%) |
Jan 14, 2002 | 12.10 | 12.30 | 11.90 | 12.30 | 899,200 | +0.15(+1.23%) |
Jan 11, 2002 | 12.15 | 12.70 | 12.05 | 12.15 | 390,300 | +0.05(+0.41%) |