Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 12.53 | 12.77 | 12.20 | 12.43 | 16,400 | +0.00(+0.00%) |
Mar 28, 2002 | 12.53 | 12.77 | 12.20 | 12.43 | 16,400 | -0.19(-1.48%) |
Mar 27, 2002 | 12.61 | 12.67 | 12.61 | 12.62 | 15,400 | -0.05(-0.37%) |
Mar 26, 2002 | 12.63 | 12.67 | 12.63 | 12.67 | 2,100 | +0.07(+0.53%) |
Mar 25, 2002 | 12.73 | 13.10 | 12.50 | 12.60 | 14,400 | -0.07(-0.53%) |
Mar 22, 2002 | 12.77 | 12.77 | 12.53 | 12.67 | 13,200 | -0.10(-0.78%) |
Mar 21, 2002 | 12.35 | 12.77 | 12.19 | 12.77 | 19,000 | +0.47(+3.85%) |
Mar 20, 2002 | 12.67 | 12.67 | 12.29 | 12.29 | 21,200 | -0.36(-2.85%) |
Mar 19, 2002 | 12.95 | 12.95 | 12.60 | 12.65 | 13,800 | -0.35(-2.67%) |
Mar 18, 2002 | 12.99 | 13.03 | 12.90 | 13.00 | 11,400 | -0.06(-0.46%) |
Mar 15, 2002 | 12.93 | 13.13 | 12.93 | 13.06 | 15,200 | -0.01(-0.05%) |
Mar 14, 2002 | 13.13 | 13.13 | 12.97 | 13.07 | 7,000 | -0.06(-0.46%) |
Mar 13, 2002 | 12.99 | 13.13 | 12.93 | 13.13 | 15,700 | +0.14(+1.08%) |
Mar 12, 2002 | 12.97 | 13.04 | 12.93 | 12.99 | 29,500 | +0.10(+0.78%) |
Mar 11, 2002 | 13.03 | 13.10 | 12.77 | 12.89 | 49,100 | -0.25(-1.88%) |
Mar 08, 2002 | 12.93 | 13.21 | 12.90 | 13.13 | 19,600 | +0.27(+2.07%) |
Mar 07, 2002 | 12.83 | 13.29 | 12.83 | 12.87 | 28,100 | -0.10(-0.77%) |
Mar 06, 2002 | 12.60 | 12.97 | 12.53 | 12.97 | 12,400 | +0.37(+2.91%) |
Mar 05, 2002 | 12.33 | 12.83 | 12.33 | 12.60 | 9,600 | +0.17(+1.34%) |
Mar 04, 2002 | 11.93 | 12.43 | 11.73 | 12.43 | 2,910,000 | +0.50(+4.19%) |
Mar 01, 2002 | 11.63 | 11.93 | 11.50 | 11.93 | 10,900 | +0.30(+2.58%) |
Feb 28, 2002 | 11.47 | 11.63 | 11.45 | 11.63 | 10,900 | +0.10(+0.87%) |
Feb 27, 2002 | 11.45 | 11.54 | 11.37 | 11.53 | 3,500 | +0.03(+0.29%) |
Feb 26, 2002 | 11.37 | 11.50 | 11.31 | 11.50 | 5,400 | -0.03(-0.29%) |
Feb 25, 2002 | 11.33 | 11.60 | 11.17 | 11.53 | 13,700 | +0.17(+1.47%) |
Feb 22, 2002 | 11.13 | 11.40 | 10.80 | 11.37 | 13,500 | +0.17(+1.49%) |
Feb 21, 2002 | 11.42 | 11.43 | 11.13 | 11.20 | 4,700 | -0.22(-1.93%) |
Feb 20, 2002 | 11.47 | 11.47 | 11.33 | 11.42 | 10,300 | -0.01(-0.12%) |
Feb 19, 2002 | 11.43 | 11.53 | 11.34 | 11.43 | 5,700 | +0.03(+0.29%) |
Feb 18, 2002 | 11.20 | 11.57 | 11.20 | 11.40 | 8,500 | +0.00(+0.00%) |
Feb 15, 2002 | 11.20 | 11.57 | 11.20 | 11.40 | 8,500 | +0.20(+1.79%) |
Feb 14, 2002 | 11.50 | 11.53 | 11.20 | 11.20 | 8,600 | -0.23(-2.04%) |
Feb 13, 2002 | 10.67 | 11.43 | 10.40 | 11.43 | 14,300 | +0.81(+7.59%) |
Feb 12, 2002 | 10.33 | 10.63 | 10.33 | 10.63 | 8,700 | -0.11(-0.99%) |
Feb 11, 2002 | 10.17 | 10.80 | 10.17 | 10.73 | 11,100 | +0.47(+4.54%) |
Feb 08, 2002 | 9.987 | 10.27 | 9.920 | 10.27 | 19,300 | +0.35(+3.49%) |
Feb 07, 2002 | 9.720 | 10.23 | 9.720 | 9.920 | 16,400 | +0.25(+2.62%) |
Feb 06, 2002 | 10.30 | 10.30 | 9.667 | 9.667 | 8,700 | -0.63(-6.15%) |
Feb 05, 2002 | 10.27 | 10.30 | 10.17 | 10.30 | 7,900 | +0.03(+0.32%) |
Feb 04, 2002 | 10.50 | 10.50 | 10.27 | 10.27 | 4,300 | -0.20(-1.91%) |
Feb 01, 2002 | 10.53 | 10.67 | 10.47 | 10.47 | 9,200 | -0.07(-0.63%) |
Jan 31, 2002 | 10.09 | 10.67 | 10.07 | 10.53 | 18,500 | +0.47(+4.64%) |
Jan 30, 2002 | 10.00 | 10.13 | 9.893 | 10.07 | 6,500 | +0.13(+1.34%) |
Jan 29, 2002 | 10.00 | 10.00 | 9.733 | 9.933 | 1,220,000 | -0.13(-1.32%) |
Jan 28, 2002 | 10.18 | 10.18 | 9.700 | 10.07 | 40,000 | -0.11(-1.11%) |
Jan 25, 2002 | 10.43 | 10.44 | 10.07 | 10.18 | 9,800 | -0.29(-2.74%) |
Jan 24, 2002 | 10.30 | 10.47 | 10.23 | 10.47 | 10,300 | +0.20(+1.95%) |
Jan 23, 2002 | 10.23 | 10.27 | 10.13 | 10.27 | 4,600 | +0.07(+0.65%) |
Jan 22, 2002 | 10.57 | 10.60 | 10.13 | 10.20 | 36,700 | -0.27(-2.55%) |
Jan 21, 2002 | 10.57 | 10.61 | 10.47 | 10.47 | 5,200 | +0.00(+0.00%) |
Jan 18, 2002 | 10.57 | 10.61 | 10.47 | 10.47 | 5,100 | -0.17(-1.57%) |
Jan 17, 2002 | 10.60 | 10.63 | 10.50 | 10.63 | 12,200 | +0.03(+0.31%) |
Jan 16, 2002 | 10.55 | 10.67 | 10.50 | 10.60 | 15,700 | +0.05(+0.44%) |
Jan 15, 2002 | 10.43 | 10.70 | 10.40 | 10.55 | 19,500 | +0.01(+0.06%) |
Jan 14, 2002 | 11.23 | 11.23 | 10.47 | 10.55 | 70,600 | -0.72(-6.39%) |
Jan 11, 2002 | 11.17 | 11.29 | 11.17 | 11.27 | 5,500 | +0.13(+1.20%) |