Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 14.54 | 14.57 | 14.11 | 14.45 | 86,016 | +0.00(+0.00%) |
Mar 28, 2002 | 14.54 | 14.57 | 14.11 | 14.45 | 86,016 | +0.13(+0.90%) |
Mar 27, 2002 | 14.37 | 14.37 | 14.17 | 14.32 | 55,213 | -0.01(-0.06%) |
Mar 26, 2002 | 14.18 | 14.33 | 14.02 | 14.33 | 92,177 | +0.15(+1.09%) |
Mar 25, 2002 | 14.41 | 14.50 | 14.11 | 14.18 | 76,601 | -0.26(-1.79%) |
Mar 22, 2002 | 14.71 | 14.71 | 14.44 | 14.44 | 18,946 | -0.28(-1.87%) |
Mar 21, 2002 | 14.63 | 14.75 | 14.62 | 14.71 | 185,981 | +0.09(+0.59%) |
Mar 20, 2002 | 14.69 | 14.75 | 14.63 | 14.63 | 43,822 | -0.04(-0.29%) |
Mar 19, 2002 | 14.63 | 14.80 | 14.50 | 14.67 | 58,119 | +0.04(+0.29%) |
Mar 18, 2002 | 14.63 | 14.97 | 14.62 | 14.63 | 85,784 | +0.04(+0.29%) |
Mar 15, 2002 | 14.54 | 14.67 | 14.54 | 14.58 | 104,614 | -0.03(-0.24%) |
Mar 14, 2002 | 14.75 | 14.78 | 14.59 | 14.62 | 77,763 | -0.09(-0.64%) |
Mar 13, 2002 | 14.63 | 14.75 | 14.41 | 14.71 | 254,679 | +0.09(+0.59%) |
Mar 12, 2002 | 14.79 | 14.79 | 14.45 | 14.63 | 206,207 | -0.19(-1.28%) |
Mar 11, 2002 | 14.15 | 15.06 | 14.15 | 14.81 | 163,547 | +0.88(+6.30%) |
Mar 08, 2002 | 13.55 | 13.94 | 13.47 | 13.94 | 371,731 | +0.39(+2.86%) |
Mar 07, 2002 | 13.55 | 13.64 | 13.48 | 13.55 | 72,765 | +0.00(+0.00%) |
Mar 06, 2002 | 13.38 | 13.59 | 13.38 | 13.55 | 70,208 | +0.22(+1.61%) |
Mar 05, 2002 | 13.72 | 13.72 | 13.33 | 13.33 | 61,141 | -0.30(-2.21%) |
Mar 04, 2002 | 13.51 | 13.75 | 13.32 | 13.64 | 248,402 | +0.30(+2.26%) |
Mar 01, 2002 | 13.64 | 13.64 | 13.29 | 13.33 | 89,968 | -0.30(-2.21%) |
Feb 28, 2002 | 13.25 | 13.64 | 13.16 | 13.64 | 51,609 | +0.23(+1.73%) |
Feb 27, 2002 | 13.46 | 13.46 | 13.35 | 13.40 | 24,991 | +0.07(+0.52%) |
Feb 26, 2002 | 13.46 | 13.55 | 13.04 | 13.33 | 310,822 | -0.04(-0.32%) |
Feb 25, 2002 | 13.68 | 13.68 | 13.38 | 13.38 | 77,414 | -0.30(-2.20%) |
Feb 22, 2002 | 13.21 | 13.68 | 13.20 | 13.68 | 89,852 | +0.52(+3.92%) |
Feb 21, 2002 | 13.76 | 13.76 | 13.16 | 13.16 | 25,688 | -0.59(-4.32%) |
Feb 20, 2002 | 14.11 | 14.13 | 13.70 | 13.76 | 37,080 | -0.44(-3.09%) |
Feb 19, 2002 | 14.33 | 14.33 | 14.19 | 14.19 | 36,266 | -0.13(-0.90%) |
Feb 18, 2002 | 13.98 | 14.62 | 13.89 | 14.32 | 81,367 | +0.00(+0.00%) |
Feb 15, 2002 | 13.98 | 14.62 | 13.89 | 14.32 | 81,367 | +0.34(+2.46%) |
Feb 14, 2002 | 14.18 | 14.19 | 13.82 | 13.98 | 20,109 | -0.20(-1.40%) |
Feb 13, 2002 | 13.76 | 14.18 | 13.63 | 14.18 | 43,705 | +0.43(+3.13%) |
Feb 12, 2002 | 13.76 | 13.76 | 13.66 | 13.75 | 25,456 | -0.06(-0.44%) |
Feb 11, 2002 | 12.99 | 13.81 | 12.99 | 13.81 | 52,191 | +0.82(+6.29%) |
Feb 08, 2002 | 13.08 | 13.12 | 12.90 | 12.99 | 9,054,996 | -0.05(-0.40%) |
Feb 07, 2002 | 12.86 | 13.12 | 12.79 | 13.04 | 4,591,429 | +0.14(+1.07%) |
Feb 06, 2002 | 12.13 | 12.90 | 12.13 | 12.90 | 97,640 | +0.82(+6.76%) |
Feb 05, 2002 | 11.92 | 12.09 | 11.82 | 12.09 | 11,972 | +0.20(+1.66%) |
Feb 04, 2002 | 12.26 | 12.39 | 11.79 | 11.89 | 8,252 | -0.33(-2.68%) |
Feb 01, 2002 | 12.60 | 12.65 | 12.22 | 12.22 | 21,969 | -0.39(-3.07%) |
Jan 31, 2002 | 12.41 | 12.69 | 12.39 | 12.60 | 26,386 | +0.28(+2.23%) |
Jan 30, 2002 | 12.10 | 12.39 | 12.10 | 12.33 | 48,587 | +0.31(+2.58%) |
Jan 29, 2002 | 12.99 | 12.99 | 11.98 | 12.02 | 18,830 | -0.97(-7.48%) |
Jan 28, 2002 | 13.16 | 13.20 | 12.93 | 12.99 | 14,181 | -0.13(-0.98%) |
Jan 25, 2002 | 13.28 | 13.28 | 12.82 | 13.12 | 39,288 | -0.34(-2.49%) |
Jan 24, 2002 | 13.58 | 13.59 | 13.16 | 13.46 | 98,337 | -0.09(-0.70%) |
Jan 23, 2002 | 13.64 | 13.68 | 13.46 | 13.55 | 12,553 | -0.13(-0.94%) |
Jan 22, 2002 | 14.32 | 14.41 | 13.68 | 13.68 | 35,801 | -0.69(-4.79%) |
Jan 21, 2002 | 14.61 | 14.63 | 14.28 | 14.37 | 8,485 | +0.00(+0.00%) |
Jan 18, 2002 | 14.61 | 14.63 | 14.28 | 14.37 | 8,252 | -0.30(-2.05%) |
Jan 17, 2002 | 14.15 | 14.67 | 14.07 | 14.67 | 14,529 | +0.47(+3.33%) |
Jan 16, 2002 | 13.76 | 14.19 | 13.71 | 14.19 | 12,553 | +0.43(+3.12%) |
Jan 15, 2002 | 14.41 | 14.42 | 13.59 | 13.76 | 20,574 | -0.71(-4.87%) |
Jan 14, 2002 | 14.50 | 14.59 | 14.35 | 14.47 | 15,227 | -0.07(-0.47%) |
Jan 11, 2002 | 14.35 | 14.63 | 14.35 | 14.54 | 22,550 | +0.18(+1.26%) |
Jan 10, 2002 | 14.19 | 14.38 | 14.02 | 14.36 | 11,158 | +1.45(+11.27%) |