Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 14.09 | 14.83 | 13.82 | 14.83 | 50,303 | +0.78(+5.57%) |
Jan 30, 2002 | 13.69 | 14.24 | 13.64 | 14.05 | 63,181 | +0.18(+1.29%) |
Jan 29, 2002 | 13.98 | 13.98 | 13.87 | 13.87 | 15,963 | -0.14(-1.01%) |
Jan 28, 2002 | 14.31 | 14.32 | 13.91 | 14.01 | 63,047 | -0.30(-2.08%) |
Jan 25, 2002 | 14.31 | 14.39 | 14.16 | 14.31 | 39,572 | -0.04(-0.26%) |
Jan 24, 2002 | 13.89 | 14.35 | 13.89 | 14.35 | 50,706 | +0.47(+3.38%) |
Jan 23, 2002 | 13.49 | 13.88 | 13.49 | 13.88 | 40,913 | +0.46(+3.44%) |
Jan 22, 2002 | 14.54 | 14.57 | 13.31 | 13.42 | 90,413 | -1.07(-7.41%) |
Jan 21, 2002 | 14.65 | 14.65 | 14.35 | 14.49 | 19,853 | +0.00(+0.00%) |
Jan 18, 2002 | 14.65 | 14.65 | 14.35 | 14.49 | 19,719 | -0.16(-1.07%) |
Jan 17, 2002 | 14.54 | 14.69 | 14.34 | 14.65 | 22,938 | +0.28(+1.97%) |
Jan 16, 2002 | 14.76 | 14.83 | 14.30 | 14.37 | 36,755 | -0.47(-3.17%) |
Jan 15, 2002 | 14.80 | 14.96 | 14.69 | 14.83 | 58,755 | +0.00(+0.00%) |
Jan 14, 2002 | 14.91 | 14.94 | 14.77 | 14.83 | 116,302 | -0.07(-0.50%) |
Jan 11, 2002 | 14.73 | 14.96 | 14.57 | 14.91 | 49,230 | +0.19(+1.27%) |
Jan 10, 2002 | 14.72 | 14.72 | 14.54 | 14.72 | 27,901 | +0.00(+0.00%) |
Dec 31, 2001 | 14.65 | 14.72 | 14.61 | 14.72 | 149,033 | +0.11(+0.77%) |
Dec 28, 2001 | 14.86 | 14.90 | 14.61 | 14.61 | 53,523 | -0.25(-1.70%) |
Dec 27, 2001 | 14.91 | 14.98 | 14.86 | 14.86 | 42,121 | -0.04(-0.30%) |
Dec 26, 2001 | 14.89 | 14.91 | 14.76 | 14.91 | 60,767 | +0.02(+0.10%) |
Dec 24, 2001 | 14.90 | 14.91 | 14.86 | 14.89 | 56,608 | -0.01(-0.05%) |
Dec 21, 2001 | 14.83 | 14.90 | 14.71 | 14.90 | 188,203 | +0.07(+0.45%) |
Dec 20, 2001 | 14.83 | 14.91 | 14.80 | 14.83 | 72,571 | -0.04(-0.25%) |
Dec 19, 2001 | 14.78 | 14.90 | 14.65 | 14.87 | 224,020 | +0.10(+0.71%) |
Dec 18, 2001 | 14.69 | 14.83 | 14.61 | 14.77 | 141,253 | +0.04(+0.30%) |
Dec 17, 2001 | 14.72 | 14.72 | 14.54 | 14.72 | 123,010 | +0.00(+0.00%) |
Dec 14, 2001 | 14.54 | 14.75 | 14.50 | 14.72 | 72,840 | +0.11(+0.77%) |
Dec 13, 2001 | 14.54 | 14.72 | 14.39 | 14.61 | 43,730 | -0.09(-0.61%) |
Dec 12, 2001 | 14.70 | 14.72 | 14.70 | 14.70 | 150,241 | -0.06(-0.40%) |
Dec 11, 2001 | 14.76 | 14.83 | 14.66 | 14.76 | 84,376 | -0.11(-0.75%) |
Dec 10, 2001 | 14.69 | 14.87 | 14.61 | 14.87 | 255,678 | -0.03(-0.20%) |
Dec 07, 2001 | 14.89 | 15.02 | 14.83 | 14.90 | 85,718 | +0.01(+0.05%) |
Dec 06, 2001 | 14.91 | 14.91 | 14.72 | 14.89 | 30,316 | -0.05(-0.35%) |
Dec 05, 2001 | 14.98 | 15.10 | 14.95 | 14.95 | 21,060 | -0.03(-0.20%) |
Dec 04, 2001 | 14.95 | 15.05 | 14.92 | 14.98 | 47,352 | +0.07(+0.50%) |
Dec 03, 2001 | 15.06 | 15.10 | 14.80 | 14.90 | 32,999 | -0.22(-1.48%) |
Nov 30, 2001 | 15.13 | 15.13 | 15.01 | 15.13 | 42,523 | -0.01(-0.05%) |
Nov 29, 2001 | 15.13 | 15.28 | 15.10 | 15.13 | 57,547 | -0.19(-1.22%) |
Nov 28, 2001 | 15.62 | 15.62 | 15.27 | 15.32 | 62,511 | -0.26(-1.67%) |
Nov 27, 2001 | 15.69 | 15.69 | 15.55 | 15.58 | 47,889 | -0.19(-1.18%) |
Nov 26, 2001 | 16.01 | 16.01 | 15.77 | 15.77 | 73,645 | -0.19(-1.17%) |
Nov 23, 2001 | 15.99 | 16.03 | 15.95 | 15.95 | 2,548 | +0.00(+0.00%) |
Nov 21, 2001 | 16.25 | 16.25 | 15.95 | 15.95 | 22,267 | -0.07(-0.47%) |
Nov 20, 2001 | 16.03 | 16.03 | 16.03 | 16.03 | 115,632 | -0.30(-1.83%) |
Nov 19, 2001 | 16.25 | 16.36 | 16.11 | 16.33 | 23,743 | +0.01(+0.05%) |
Nov 16, 2001 | 16.40 | 16.47 | 16.18 | 16.32 | 9,255 | -0.08(-0.50%) |
Nov 15, 2001 | 16.39 | 16.51 | 16.36 | 16.40 | 20,926 | +0.05(+0.32%) |
Nov 14, 2001 | 16.40 | 16.43 | 16.27 | 16.35 | 8,316 | +0.06(+0.37%) |
Nov 13, 2001 | 16.10 | 16.47 | 16.06 | 16.29 | 43,730 | +0.07(+0.46%) |
Nov 12, 2001 | 16.18 | 16.39 | 16.03 | 16.21 | 56,340 | +0.03(+0.18%) |
Nov 09, 2001 | 15.75 | 16.32 | 15.52 | 16.18 | 18,646 | +0.42(+2.65%) |
Nov 08, 2001 | 15.96 | 16.10 | 15.73 | 15.77 | 46,816 | -0.27(-1.67%) |
Nov 07, 2001 | 16.03 | 16.10 | 15.85 | 16.04 | 23,743 | -0.08(-0.51%) |
Nov 06, 2001 | 15.36 | 16.12 | 15.36 | 16.12 | 30,987 | +0.69(+4.44%) |
Nov 05, 2001 | 15.24 | 15.43 | 15.12 | 15.43 | 25,084 | +0.11(+0.73%) |
Nov 02, 2001 | 14.80 | 15.53 | 14.80 | 15.32 | 36,755 | +0.60(+4.05%) |