Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 13.54 | 13.74 | 13.20 | 13.42 | 881,733 | -0.16(-1.21%) |
Feb 27, 2002 | 13.73 | 13.92 | 13.32 | 13.58 | 938,212 | -0.04(-0.28%) |
Feb 26, 2002 | 13.41 | 13.96 | 13.37 | 13.62 | 1,867,528 | +0.29(+2.18%) |
Feb 25, 2002 | 12.66 | 13.36 | 12.36 | 13.33 | 1,154,921 | +0.76(+6.08%) |
Feb 22, 2002 | 12.71 | 12.81 | 11.99 | 12.57 | 1,327,979 | -0.09(-0.69%) |
Feb 21, 2002 | 13.80 | 13.81 | 12.57 | 12.65 | 1,212,125 | -1.15(-8.33%) |
Feb 20, 2002 | 13.57 | 13.97 | 13.23 | 13.80 | 1,230,847 | +0.21(+1.56%) |
Feb 19, 2002 | 14.50 | 14.55 | 13.51 | 13.59 | 870,251 | -0.96(-6.58%) |
Feb 18, 2002 | 14.70 | 14.79 | 14.32 | 14.55 | 624,164 | +0.00(+0.00%) |
Feb 15, 2002 | 14.70 | 14.79 | 14.32 | 14.55 | 624,061 | -0.24(-1.63%) |
Feb 14, 2002 | 15.39 | 15.66 | 14.79 | 14.79 | 551,859 | -0.59(-3.83%) |
Feb 13, 2002 | 14.89 | 15.55 | 14.78 | 15.38 | 980,933 | +0.46(+3.11%) |
Feb 12, 2002 | 14.94 | 15.11 | 14.23 | 14.92 | 661,093 | -0.21(-1.41%) |
Feb 11, 2002 | 14.21 | 15.13 | 14.09 | 15.13 | 1,557,929 | +0.94(+6.61%) |
Feb 08, 2002 | 14.40 | 14.53 | 13.53 | 14.19 | 2,979,833 | -0.31(-2.13%) |
Feb 07, 2002 | 15.56 | 15.63 | 14.50 | 14.50 | 1,220,503 | -1.11(-7.12%) |
Feb 06, 2002 | 15.81 | 16.00 | 15.34 | 15.61 | 1,275,637 | -0.14(-0.86%) |
Feb 05, 2002 | 16.15 | 16.15 | 15.52 | 15.75 | 2,080,618 | -0.49(-3.04%) |
Feb 04, 2002 | 17.16 | 17.19 | 15.76 | 16.24 | 1,734,503 | -0.69(-4.05%) |
Feb 01, 2002 | 17.31 | 17.45 | 16.92 | 16.93 | 824,737 | -0.50(-2.88%) |
Jan 31, 2002 | 17.79 | 18.37 | 16.99 | 17.43 | 2,024,863 | -0.60(-3.32%) |
Jan 30, 2002 | 17.22 | 18.08 | 16.97 | 18.03 | 588,787 | +0.69(+3.96%) |
Jan 29, 2002 | 18.08 | 18.28 | 17.07 | 17.34 | 758,948 | -0.73(-4.01%) |
Jan 28, 2002 | 17.76 | 18.37 | 17.64 | 18.07 | 757,086 | +0.28(+1.58%) |
Jan 25, 2002 | 16.94 | 17.87 | 16.94 | 17.79 | 1,468,142 | +0.59(+3.43%) |
Jan 24, 2002 | 17.21 | 17.88 | 17.12 | 17.20 | 351,803 | +0.02(+0.11%) |
Jan 23, 2002 | 16.43 | 17.24 | 16.43 | 17.18 | 674,850 | +0.75(+4.59%) |
Jan 22, 2002 | 17.16 | 17.35 | 16.26 | 16.42 | 523,619 | -0.72(-4.17%) |
Jan 21, 2002 | 17.26 | 17.48 | 16.90 | 17.14 | 669,575 | +0.00(+0.00%) |
Jan 18, 2002 | 17.26 | 17.48 | 16.90 | 17.14 | 666,472 | -0.50(-2.85%) |
Jan 17, 2002 | 17.64 | 17.88 | 16.82 | 17.64 | 928,178 | +0.20(+1.16%) |
Jan 16, 2002 | 18.25 | 18.27 | 17.40 | 17.44 | 1,216,366 | -1.22(-6.53%) |
Jan 15, 2002 | 18.72 | 18.80 | 18.16 | 18.66 | 771,361 | -0.07(-0.36%) |
Jan 14, 2002 | 18.37 | 18.75 | 17.96 | 18.73 | 1,035,033 | +0.22(+1.20%) |
Jan 11, 2002 | 18.63 | 18.96 | 18.16 | 18.50 | 899,835 | -0.13(-0.67%) |
Jan 10, 2002 | 18.71 | 18.85 | 18.14 | 18.63 | 1,052,204 | +3.13(+20.21%) |