Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 11.76 | 13.12 | 11.76 | 12.40 | 25,462 | +0.00(+0.00%) |
Mar 28, 2002 | 11.76 | 13.12 | 11.76 | 12.40 | 25,462 | +0.80(+6.90%) |
Mar 27, 2002 | 13.84 | 13.84 | 11.60 | 11.60 | 30,562 | -1.76(-13.17%) |
Mar 26, 2002 | 14.40 | 15.12 | 12.40 | 13.36 | 14,000 | -0.88(-6.18%) |
Mar 25, 2002 | 14.80 | 15.28 | 14.24 | 14.24 | 5,287 | -0.64(-4.30%) |
Mar 22, 2002 | 15.68 | 15.68 | 14.72 | 14.88 | 5,637 | -0.24(-1.59%) |
Mar 21, 2002 | 15.04 | 15.44 | 14.16 | 15.12 | 9,800 | +0.72(+5.00%) |
Mar 20, 2002 | 15.52 | 15.92 | 14.32 | 14.40 | 11,462 | -1.20(-7.69%) |
Mar 19, 2002 | 16.96 | 17.20 | 15.36 | 15.60 | 14,800 | -1.12(-6.70%) |
Mar 18, 2002 | 16.64 | 16.80 | 16.08 | 16.72 | 10,075 | +0.76(+4.76%) |
Mar 15, 2002 | 15.92 | 16.32 | 15.20 | 15.96 | 13,450 | +0.60(+3.91%) |
Mar 14, 2002 | 15.20 | 15.60 | 14.56 | 15.36 | 11,650 | +0.48(+3.23%) |
Mar 13, 2002 | 16.00 | 16.08 | 14.08 | 14.88 | 15,187 | -0.16(-1.06%) |
Mar 12, 2002 | 15.76 | 16.00 | 14.48 | 15.04 | 14,912 | -0.96(-6.00%) |
Mar 11, 2002 | 16.80 | 16.80 | 15.36 | 16.00 | 28,825 | -0.32(-1.96%) |
Mar 08, 2002 | 17.76 | 18.08 | 16.00 | 16.32 | 47,350 | +0.32(+2.00%) |
Mar 07, 2002 | 15.04 | 17.51 | 14.32 | 16.00 | 100,475 | +2.40(+17.65%) |
Mar 06, 2002 | 12.80 | 14.32 | 12.00 | 13.60 | 44,087 | +1.36(+11.11%) |
Mar 05, 2002 | 11.20 | 13.20 | 10.80 | 12.24 | 89,625 | +1.36(+12.50%) |
Mar 04, 2002 | 12.80 | 14.72 | 10.64 | 10.88 | 71,525 | -2.08(-16.05%) |
Mar 01, 2002 | 13.20 | 14.00 | 12.08 | 12.96 | 22,612 | +0.40(+3.18%) |
Feb 28, 2002 | 13.92 | 14.24 | 11.84 | 12.56 | 40,362 | -1.04(-7.65%) |
Feb 27, 2002 | 15.12 | 15.92 | 12.40 | 13.60 | 32,750 | -0.88(-6.08%) |
Feb 26, 2002 | 16.00 | 16.56 | 14.40 | 14.48 | 6,650 | -0.72(-4.74%) |
Feb 25, 2002 | 15.20 | 16.32 | 14.56 | 15.20 | 34,437 | +0.16(+1.06%) |
Feb 22, 2002 | 15.44 | 15.52 | 14.56 | 15.04 | 19,612 | -0.16(-1.05%) |
Feb 21, 2002 | 16.48 | 16.96 | 14.80 | 15.20 | 13,487 | -0.96(-5.94%) |
Feb 20, 2002 | 14.96 | 16.48 | 14.96 | 16.16 | 7,537 | +0.96(+6.32%) |
Feb 19, 2002 | 15.68 | 16.24 | 14.80 | 15.20 | 17,800 | -0.40(-2.56%) |
Feb 18, 2002 | 15.84 | 16.00 | 14.48 | 15.60 | 24,250 | +0.00(+0.00%) |
Feb 15, 2002 | 15.84 | 16.00 | 14.48 | 15.60 | 24,250 | +0.00(+0.00%) |
Feb 14, 2002 | 17.52 | 17.92 | 15.60 | 15.60 | 28,800 | -1.60(-9.30%) |
Feb 13, 2002 | 18.00 | 18.40 | 16.80 | 17.20 | 14,600 | -0.40(-2.26%) |
Feb 12, 2002 | 18.72 | 18.72 | 17.20 | 17.60 | 7,725 | -0.72(-3.94%) |
Feb 11, 2002 | 17.52 | 18.64 | 17.04 | 18.32 | 16,625 | +0.88(+5.05%) |
Feb 08, 2002 | 17.76 | 18.48 | 16.40 | 17.44 | 16,825 | -1.36(-7.23%) |
Feb 07, 2002 | 18.88 | 20.72 | 17.60 | 18.80 | 20,862 | -0.08(-0.42%) |
Feb 06, 2002 | 21.28 | 21.92 | 18.08 | 18.88 | 23,987 | -1.52(-7.45%) |
Feb 05, 2002 | 21.08 | 21.08 | 19.28 | 20.40 | 10,600 | -1.12(-5.20%) |
Feb 04, 2002 | 22.64 | 23.60 | 19.60 | 21.52 | 115,750 | -1.52(-6.60%) |
Feb 01, 2002 | 25.36 | 26.16 | 22.72 | 23.04 | 29,175 | -2.08(-8.28%) |
Jan 31, 2002 | 27.20 | 27.52 | 24.80 | 25.12 | 13,975 | -2.08(-7.65%) |
Jan 30, 2002 | 28.80 | 28.80 | 24.00 | 27.20 | 83,300 | -0.56(-2.02%) |
Jan 29, 2002 | 27.04 | 29.60 | 25.28 | 27.76 | 106,150 | +0.96(+3.58%) |
Jan 28, 2002 | 29.36 | 29.44 | 25.28 | 26.80 | 13,400 | -0.96(-3.46%) |
Jan 25, 2002 | 28.80 | 29.44 | 27.12 | 27.76 | 11,437 | -1.04(-3.61%) |
Jan 24, 2002 | 27.60 | 30.40 | 27.60 | 28.80 | 13,162 | +1.44(+5.26%) |
Jan 23, 2002 | 27.60 | 27.68 | 25.84 | 27.36 | 16,300 | +1.52(+5.88%) |
Jan 22, 2002 | 25.68 | 27.84 | 25.60 | 25.84 | 11,137 | +0.64(+2.54%) |
Jan 21, 2002 | 26.32 | 27.20 | 24.80 | 25.20 | 10,762 | +0.00(+0.00%) |
Jan 18, 2002 | 26.32 | 27.20 | 24.80 | 25.20 | 10,762 | -0.80(-3.08%) |
Jan 17, 2002 | 27.76 | 28.72 | 24.56 | 26.00 | 13,487 | +0.96(+3.83%) |
Jan 16, 2002 | 24.80 | 27.20 | 24.40 | 25.04 | 12,962 | -1.36(-5.15%) |
Jan 15, 2002 | 25.76 | 27.60 | 24.16 | 26.40 | 161,362 | +0.72(+2.80%) |
Jan 14, 2002 | 27.44 | 27.76 | 24.96 | 25.68 | 10,550 | -2.24(-8.02%) |
Jan 11, 2002 | 28.40 | 28.48 | 27.04 | 27.92 | 3,625 | -0.08(-0.29%) |