Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 11.92 | 11.97 | 11.78 | 11.78 | 211,656 | +0.00(+0.00%) |
Mar 28, 2002 | 11.92 | 11.97 | 11.78 | 11.78 | 211,656 | -0.17(-1.44%) |
Mar 27, 2002 | 11.81 | 11.95 | 11.69 | 11.95 | 379,880 | +0.45(+3.88%) |
Mar 26, 2002 | 11.44 | 11.57 | 11.44 | 11.50 | 328,496 | -0.10(-0.89%) |
Mar 25, 2002 | 11.80 | 11.80 | 11.61 | 11.61 | 338,283 | -0.21(-1.74%) |
Mar 22, 2002 | 11.87 | 11.91 | 11.73 | 11.81 | 902,293 | -0.08(-0.69%) |
Mar 21, 2002 | 11.87 | 11.95 | 11.73 | 11.89 | 316,873 | -0.02(-0.19%) |
Mar 20, 2002 | 11.78 | 11.92 | 11.75 | 11.92 | 489,379 | +0.12(+0.98%) |
Mar 19, 2002 | 11.90 | 11.90 | 11.70 | 11.80 | 453,287 | -0.05(-0.41%) |
Mar 18, 2002 | 11.90 | 11.93 | 11.61 | 11.85 | 432,489 | -0.27(-2.24%) |
Mar 15, 2002 | 11.94 | 12.24 | 11.94 | 12.12 | 283,840 | +0.23(+1.94%) |
Mar 14, 2002 | 11.88 | 11.89 | 11.81 | 11.89 | 273,440 | +0.24(+2.09%) |
Mar 13, 2002 | 11.77 | 11.79 | 11.64 | 11.65 | 734,069 | -0.12(-1.04%) |
Mar 12, 2002 | 11.69 | 11.84 | 11.66 | 11.77 | 251,418 | -0.05(-0.41%) |
Mar 11, 2002 | 11.83 | 11.91 | 11.78 | 11.82 | 534,035 | +0.30(+2.61%) |
Mar 08, 2002 | 11.64 | 11.67 | 11.49 | 11.52 | 471,639 | +0.13(+1.11%) |
Mar 07, 2002 | 11.48 | 11.49 | 11.28 | 11.39 | 545,046 | -0.09(-0.78%) |
Mar 06, 2002 | 11.26 | 11.48 | 11.26 | 11.48 | 331,554 | +0.21(+1.87%) |
Mar 05, 2002 | 11.26 | 11.32 | 11.25 | 11.27 | 301,580 | -0.01(-0.07%) |
Mar 04, 2002 | 11.18 | 11.34 | 11.18 | 11.28 | 885,165 | -0.06(-0.52%) |
Mar 01, 2002 | 11.06 | 11.35 | 11.03 | 11.34 | 437,994 | -0.02(-0.19%) |
Feb 28, 2002 | 11.25 | 11.36 | 11.20 | 11.36 | 252,030 | -0.03(-0.30%) |
Feb 27, 2002 | 11.20 | 11.43 | 11.20 | 11.39 | 286,898 | +0.33(+2.97%) |
Feb 26, 2002 | 11.12 | 11.12 | 11.01 | 11.07 | 756,091 | -0.05(-0.46%) |
Feb 25, 2002 | 11.03 | 11.14 | 11.02 | 11.12 | 187,799 | -0.01(-0.09%) |
Feb 22, 2002 | 11.11 | 11.13 | 10.97 | 11.13 | 220,220 | +0.21(+1.96%) |
Feb 21, 2002 | 10.86 | 11.15 | 10.86 | 10.91 | 477,145 | -0.01(-0.07%) |
Feb 20, 2002 | 10.87 | 10.96 | 10.79 | 10.92 | 224,502 | +0.02(+0.15%) |
Feb 19, 2002 | 10.79 | 11.01 | 10.79 | 10.90 | 285,675 | -0.10(-0.89%) |
Feb 18, 2002 | 11.08 | 11.11 | 10.99 | 11.00 | 143,143 | +0.00(+0.00%) |
Feb 15, 2002 | 11.08 | 11.11 | 10.99 | 11.00 | 143,143 | -0.10(-0.90%) |
Feb 14, 2002 | 10.94 | 11.11 | 10.94 | 11.10 | 111,333 | +0.29(+2.66%) |
Feb 13, 2002 | 10.77 | 10.91 | 10.76 | 10.81 | 23,306,704 | +0.06(+0.53%) |
Feb 12, 2002 | 10.76 | 10.91 | 10.72 | 10.76 | 171,894 | +0.05(+0.47%) |
Feb 11, 2002 | 10.65 | 10.78 | 10.63 | 10.71 | 268,547 | -0.05(-0.47%) |
Feb 08, 2002 | 10.51 | 10.76 | 10.51 | 10.76 | 418,419 | +0.22(+2.11%) |
Feb 07, 2002 | 10.46 | 10.57 | 10.36 | 10.53 | 400,067 | -0.23(-2.14%) |
Feb 06, 2002 | 10.65 | 10.77 | 10.63 | 10.76 | 300,968 | +0.07(+0.61%) |
Feb 05, 2002 | 10.71 | 10.72 | 10.60 | 10.70 | 112,557 | -0.03(-0.29%) |
Feb 04, 2002 | 10.75 | 10.80 | 10.68 | 10.73 | 241,631 | -0.06(-0.55%) |
Feb 01, 2002 | 10.76 | 10.82 | 10.74 | 10.79 | 358,470 | +0.10(+0.92%) |
Jan 31, 2002 | 10.67 | 10.73 | 10.61 | 10.69 | 261,818 | -0.01(-0.08%) |
Jan 30, 2002 | 10.54 | 10.72 | 10.53 | 10.70 | 316,873 | +0.17(+1.63%) |
Jan 29, 2002 | 10.69 | 10.69 | 10.50 | 10.53 | 282,005 | -0.13(-1.24%) |
Jan 28, 2002 | 10.63 | 10.72 | 10.59 | 10.66 | 234,902 | +0.01(+0.12%) |
Jan 25, 2002 | 10.59 | 10.72 | 10.59 | 10.65 | 228,784 | -0.03(-0.28%) |
Jan 24, 2002 | 10.62 | 10.77 | 10.58 | 10.68 | 341,954 | -0.15(-1.34%) |
Jan 23, 2002 | 10.74 | 10.83 | 10.67 | 10.82 | 207,986 | +0.39(+3.76%) |
Jan 22, 2002 | 10.54 | 10.54 | 10.38 | 10.43 | 439,218 | -0.07(-0.70%) |
Jan 21, 2002 | 10.36 | 10.54 | 10.36 | 10.50 | 393,950 | +0.00(+0.00%) |
Jan 18, 2002 | 10.36 | 10.54 | 10.36 | 10.50 | 393,950 | +0.28(+2.78%) |
Jan 17, 2002 | 10.14 | 10.23 | 10.13 | 10.22 | 587,255 | +0.23(+2.31%) |
Jan 16, 2002 | 10.05 | 10.14 | 9.988 | 9.988 | 220,220 | -0.29(-2.80%) |
Jan 15, 2002 | 10.27 | 10.40 | 10.26 | 10.28 | 185,352 | +0.32(+3.22%) |
Jan 14, 2002 | 10.09 | 10.09 | 9.926 | 9.955 | 873,542 | -0.21(-2.11%) |
Jan 11, 2002 | 10.09 | 10.21 | 10.05 | 10.17 | 858,861 | +0.20(+2.00%) |