Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.77 | 13.84 | 13.52 | 13.63 | 316,258 | +0.00(+0.00%) |
Mar 28, 2002 | 13.77 | 13.84 | 13.52 | 13.63 | 316,258 | -0.18(-1.32%) |
Mar 27, 2002 | 13.45 | 13.85 | 13.44 | 13.82 | 294,172 | +0.26(+1.90%) |
Mar 26, 2002 | 13.60 | 13.81 | 13.45 | 13.56 | 284,663 | -0.04(-0.32%) |
Mar 25, 2002 | 13.61 | 13.71 | 13.53 | 13.60 | 268,712 | -0.03(-0.23%) |
Mar 22, 2002 | 13.44 | 13.90 | 13.43 | 13.63 | 378,835 | +0.21(+1.55%) |
Mar 21, 2002 | 13.64 | 13.64 | 13.26 | 13.42 | 318,405 | -0.15(-1.13%) |
Mar 20, 2002 | 13.64 | 13.64 | 13.20 | 13.58 | 241,104 | -0.09(-0.64%) |
Mar 19, 2002 | 13.62 | 13.71 | 13.51 | 13.67 | 147,546 | +0.10(+0.75%) |
Mar 18, 2002 | 13.55 | 13.76 | 13.40 | 13.56 | 310,123 | -0.03(-0.22%) |
Mar 15, 2002 | 13.36 | 13.78 | 13.13 | 13.59 | 510,737 | +0.19(+1.44%) |
Mar 14, 2002 | 13.55 | 13.55 | 13.33 | 13.40 | 245,092 | -0.03(-0.19%) |
Mar 13, 2002 | 13.34 | 13.53 | 13.20 | 13.43 | 279,448 | +0.08(+0.59%) |
Mar 12, 2002 | 13.35 | 13.66 | 13.33 | 13.35 | 500,921 | -0.33(-2.38%) |
Mar 11, 2002 | 13.83 | 13.87 | 13.17 | 13.68 | 418,712 | -0.22(-1.57%) |
Mar 08, 2002 | 13.14 | 14.18 | 13.14 | 13.89 | 813,191 | +0.74(+5.60%) |
Mar 07, 2002 | 13.49 | 13.50 | 13.04 | 13.16 | 456,442 | -0.25(-1.87%) |
Mar 06, 2002 | 13.35 | 13.48 | 13.11 | 13.41 | 498,773 | +0.09(+0.69%) |
Mar 05, 2002 | 12.98 | 13.53 | 12.98 | 13.32 | 989,265 | +0.30(+2.28%) |
Mar 04, 2002 | 12.26 | 13.06 | 12.19 | 13.02 | 487,424 | +0.59(+4.77%) |
Mar 01, 2002 | 11.98 | 12.43 | 11.92 | 12.43 | 203,988 | +0.50(+4.18%) |
Feb 28, 2002 | 12.22 | 12.24 | 11.91 | 11.93 | 530,675 | -0.30(-2.43%) |
Feb 27, 2002 | 12.05 | 12.29 | 11.98 | 12.22 | 623,314 | +0.18(+1.49%) |
Feb 26, 2002 | 11.74 | 12.20 | 11.68 | 12.05 | 369,939 | +0.32(+2.75%) |
Feb 25, 2002 | 11.41 | 11.77 | 11.41 | 11.72 | 385,583 | +0.28(+2.45%) |
Feb 22, 2002 | 11.34 | 11.51 | 11.25 | 11.44 | 405,215 | +0.18(+1.59%) |
Feb 21, 2002 | 11.51 | 11.62 | 11.25 | 11.26 | 234,663 | -0.37(-3.19%) |
Feb 20, 2002 | 11.15 | 11.65 | 11.14 | 11.63 | 869,020 | +0.51(+4.60%) |
Feb 19, 2002 | 11.61 | 11.61 | 11.03 | 11.12 | 361,657 | -0.42(-3.67%) |
Feb 18, 2002 | 11.96 | 11.96 | 11.47 | 11.55 | 267,485 | +0.00(+0.00%) |
Feb 15, 2002 | 11.96 | 11.96 | 11.47 | 11.55 | 266,258 | -0.27(-2.26%) |
Feb 14, 2002 | 11.74 | 12.06 | 11.74 | 11.81 | 258,282 | +0.08(+0.72%) |
Feb 13, 2002 | 11.68 | 11.94 | 11.48 | 11.73 | 211,350 | +0.05(+0.42%) |
Feb 12, 2002 | 11.82 | 12.00 | 11.52 | 11.68 | 269,018 | -0.12(-1.05%) |
Feb 11, 2002 | 11.68 | 11.96 | 11.66 | 11.80 | 235,583 | +0.10(+0.89%) |
Feb 08, 2002 | 11.72 | 11.82 | 11.43 | 11.70 | 689,571 | -0.08(-0.69%) |
Feb 07, 2002 | 11.91 | 12.06 | 11.71 | 11.78 | 188,650 | -0.12(-0.99%) |
Feb 06, 2002 | 11.87 | 11.91 | 11.61 | 11.90 | 269,632 | +0.02(+0.14%) |
Feb 05, 2002 | 11.61 | 12.36 | 11.48 | 11.88 | 493,865 | +0.24(+2.07%) |
Feb 04, 2002 | 12.36 | 12.36 | 11.64 | 11.64 | 502,761 | -0.72(-5.83%) |
Feb 01, 2002 | 12.62 | 12.73 | 12.22 | 12.36 | 395,399 | -0.23(-1.86%) |
Jan 31, 2002 | 13.05 | 13.06 | 12.55 | 12.60 | 1,061,658 | -0.46(-3.50%) |
Jan 30, 2002 | 12.50 | 13.06 | 12.48 | 13.05 | 738,344 | +0.50(+4.00%) |
Jan 29, 2002 | 12.44 | 12.91 | 12.44 | 12.55 | 446,013 | +0.06(+0.47%) |
Jan 28, 2002 | 12.40 | 12.60 | 12.13 | 12.49 | 775,461 | +0.09(+0.76%) |
Jan 25, 2002 | 12.14 | 12.42 | 12.14 | 12.40 | 404,601 | +0.07(+0.61%) |
Jan 24, 2002 | 11.69 | 12.39 | 11.67 | 12.32 | 1,916,261 | +0.45(+3.79%) |
Jan 23, 2002 | 11.77 | 11.96 | 11.57 | 11.87 | 518,712 | +0.19(+1.59%) |
Jan 22, 2002 | 12.05 | 12.06 | 11.64 | 11.69 | 589,878 | -0.34(-2.85%) |
Jan 21, 2002 | 12.22 | 12.22 | 11.78 | 12.03 | 601,841 | +0.00(+0.00%) |
Jan 18, 2002 | 12.22 | 12.22 | 11.78 | 12.03 | 593,866 | -0.19(-1.57%) |
Jan 17, 2002 | 12.09 | 12.28 | 11.92 | 12.22 | 672,087 | +0.33(+2.80%) |
Jan 16, 2002 | 12.29 | 12.50 | 11.83 | 11.89 | 648,160 | -0.63(-5.03%) |
Jan 15, 2002 | 12.67 | 12.86 | 12.30 | 12.52 | 400,000 | -0.19(-1.46%) |
Jan 14, 2002 | 13.37 | 13.59 | 12.68 | 12.70 | 696,013 | -0.94(-6.88%) |
Jan 11, 2002 | 13.53 | 13.68 | 13.33 | 13.64 | 331,595 | +0.02(+0.14%) |
Jan 10, 2002 | 13.59 | 13.72 | 13.39 | 13.62 | 366,258 | +1.41(+11.56%) |