Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.74 | 13.83 | 13.50 | 13.50 | 435,610 | +0.00(+0.00%) |
Mar 28, 2002 | 13.74 | 13.83 | 13.50 | 13.50 | 1,142,051 | -0.29(-2.13%) |
Mar 27, 2002 | 13.75 | 13.92 | 13.55 | 13.79 | 1,084,132 | +0.04(+0.27%) |
Mar 26, 2002 | 13.15 | 13.75 | 13.15 | 13.75 | 356,211 | +0.62(+4.73%) |
Mar 25, 2002 | 12.88 | 13.13 | 12.88 | 13.13 | 218,077 | +0.25(+1.97%) |
Mar 22, 2002 | 12.69 | 13.04 | 12.69 | 12.88 | 284,153 | +0.15(+1.21%) |
Mar 21, 2002 | 12.65 | 12.78 | 12.65 | 12.72 | 178,649 | +0.04(+0.29%) |
Mar 20, 2002 | 12.74 | 12.78 | 12.67 | 12.69 | 165,325 | -0.06(-0.43%) |
Mar 19, 2002 | 12.47 | 12.74 | 12.47 | 12.74 | 237,383 | +0.25(+1.97%) |
Mar 18, 2002 | 12.17 | 12.60 | 12.17 | 12.50 | 395,639 | +0.37(+3.03%) |
Mar 15, 2002 | 11.92 | 12.15 | 11.92 | 12.13 | 355,939 | +0.05(+0.40%) |
Mar 14, 2002 | 12.09 | 12.16 | 12.05 | 12.08 | 81,575 | -0.01(-0.06%) |
Mar 13, 2002 | 12.14 | 12.17 | 12.07 | 12.09 | 298,292 | -0.05(-0.39%) |
Mar 12, 2002 | 12.13 | 12.29 | 12.10 | 12.14 | 166,957 | -0.03(-0.24%) |
Mar 11, 2002 | 12.25 | 12.25 | 12.17 | 12.17 | 152,001 | -0.12(-0.96%) |
Mar 08, 2002 | 12.23 | 12.29 | 12.20 | 12.28 | 231,945 | +0.03(+0.21%) |
Mar 07, 2002 | 12.14 | 12.32 | 12.14 | 12.26 | 128,072 | +0.08(+0.69%) |
Mar 06, 2002 | 12.14 | 12.22 | 12.12 | 12.17 | 119,371 | +0.01(+0.09%) |
Mar 05, 2002 | 12.07 | 12.17 | 12.03 | 12.16 | 127,800 | +0.17(+1.41%) |
Mar 04, 2002 | 11.92 | 12.03 | 11.89 | 11.99 | 142,484 | +0.08(+0.65%) |
Mar 01, 2002 | 12.01 | 12.08 | 11.86 | 11.92 | 224,059 | -0.11(-0.92%) |
Feb 28, 2002 | 11.86 | 12.12 | 11.82 | 12.03 | 139,493 | +0.16(+1.33%) |
Feb 27, 2002 | 11.87 | 12.01 | 11.73 | 11.87 | 170,220 | -0.04(-0.34%) |
Feb 26, 2002 | 11.73 | 11.93 | 11.73 | 11.91 | 149,282 | +0.14(+1.19%) |
Feb 25, 2002 | 11.63 | 11.77 | 11.58 | 11.77 | 165,325 | +0.11(+0.95%) |
Feb 22, 2002 | 11.46 | 11.66 | 11.44 | 11.66 | 180,552 | +0.17(+1.44%) |
Feb 21, 2002 | 11.61 | 11.63 | 11.49 | 11.49 | 115,836 | -0.15(-1.26%) |
Feb 20, 2002 | 11.44 | 11.64 | 11.44 | 11.64 | 109,038 | +0.15(+1.35%) |
Feb 19, 2002 | 11.51 | 11.55 | 11.44 | 11.49 | 70,426 | -0.03(-0.22%) |
Feb 18, 2002 | 11.42 | 11.53 | 11.41 | 11.51 | 67,163 | +0.00(+0.00%) |
Feb 15, 2002 | 11.42 | 11.53 | 11.41 | 11.51 | 67,163 | +0.10(+0.90%) |
Feb 14, 2002 | 11.36 | 11.47 | 11.32 | 11.41 | 23,085,748 | +0.01(+0.06%) |
Feb 13, 2002 | 11.42 | 11.46 | 11.39 | 11.40 | 258,049 | -0.04(-0.32%) |
Feb 12, 2002 | 11.36 | 11.45 | 11.29 | 11.44 | 141,124 | +0.06(+0.48%) |
Feb 11, 2002 | 11.29 | 11.40 | 11.22 | 11.38 | 110,126 | +0.10(+0.85%) |
Feb 08, 2002 | 11.23 | 11.32 | 11.23 | 11.29 | 54,383 | +0.07(+0.66%) |
Feb 07, 2002 | 11.20 | 11.31 | 11.18 | 11.21 | 118,011 | +0.03(+0.30%) |
Feb 06, 2002 | 11.13 | 11.20 | 10.94 | 11.18 | 135,142 | +0.03(+0.30%) |
Feb 05, 2002 | 11.10 | 11.22 | 11.08 | 11.15 | 89,732 | -0.02(-0.20%) |
Feb 04, 2002 | 11.05 | 11.18 | 11.04 | 11.17 | 149,282 | +0.10(+0.90%) |
Feb 01, 2002 | 11.17 | 11.22 | 11.03 | 11.07 | 67,163 | -0.15(-1.31%) |
Jan 31, 2002 | 11.07 | 11.22 | 11.03 | 11.22 | 98,433 | +0.09(+0.83%) |
Jan 30, 2002 | 11.00 | 11.25 | 11.00 | 11.12 | 153,361 | +0.06(+0.50%) |
Jan 29, 2002 | 11.01 | 11.09 | 11.00 | 11.07 | 147,107 | +0.01(+0.10%) |
Jan 28, 2002 | 10.74 | 11.06 | 10.70 | 11.06 | 238,743 | +0.36(+3.33%) |
Jan 25, 2002 | 10.57 | 10.70 | 10.57 | 10.70 | 139,765 | +0.13(+1.22%) |
Jan 24, 2002 | 10.50 | 10.58 | 10.44 | 10.57 | 159,887 | +0.12(+1.16%) |
Jan 23, 2002 | 10.50 | 10.50 | 10.35 | 10.45 | 178,105 | +0.01(+0.07%) |
Jan 22, 2002 | 10.30 | 10.56 | 10.29 | 10.44 | 144,387 | -0.11(-1.08%) |
Jan 21, 2002 | 10.85 | 10.89 | 10.54 | 10.56 | 164,781 | +0.00(+0.00%) |
Jan 18, 2002 | 10.85 | 10.89 | 10.54 | 10.56 | 164,237 | -0.25(-2.35%) |
Jan 17, 2002 | 10.81 | 10.90 | 10.74 | 10.81 | 123,994 | -0.02(-0.17%) |
Jan 16, 2002 | 10.76 | 10.85 | 10.74 | 10.83 | 120,459 | -0.11(-1.01%) |
Jan 15, 2002 | 10.92 | 10.97 | 10.83 | 10.94 | 91,092 | -0.01(-0.07%) |
Jan 14, 2002 | 11.07 | 11.07 | 10.94 | 10.95 | 100,881 | -0.05(-0.43%) |
Jan 11, 2002 | 11.16 | 11.16 | 10.92 | 11.00 | 157,983 | -0.21(-1.90%) |