Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.87 | 13.87 | 13.67 | 13.76 | 829,432 | +0.00(+0.00%) |
Mar 28, 2002 | 13.87 | 13.87 | 13.67 | 13.76 | 829,432 | -0.11(-0.76%) |
Mar 27, 2002 | 13.90 | 13.93 | 13.81 | 13.87 | 766,350 | -0.01(-0.04%) |
Mar 26, 2002 | 13.73 | 13.98 | 13.70 | 13.87 | 653,885 | +0.19(+1.38%) |
Mar 25, 2002 | 13.99 | 14.01 | 13.65 | 13.68 | 1,031,834 | -0.31(-2.18%) |
Mar 22, 2002 | 13.93 | 14.09 | 13.84 | 13.99 | 573,862 | +0.00(+0.00%) |
Mar 21, 2002 | 14.35 | 14.35 | 13.83 | 13.99 | 1,105,008 | -0.42(-2.93%) |
Mar 20, 2002 | 14.48 | 14.50 | 14.31 | 14.41 | 1,162,323 | -0.14(-0.99%) |
Mar 19, 2002 | 14.31 | 14.68 | 14.30 | 14.55 | 1,101,944 | +0.24(+1.67%) |
Mar 18, 2002 | 14.28 | 14.31 | 14.09 | 14.31 | 855,566 | -0.05(-0.35%) |
Mar 15, 2002 | 14.43 | 14.43 | 14.19 | 14.36 | 995,427 | +0.04(+0.27%) |
Mar 14, 2002 | 14.43 | 14.43 | 14.26 | 14.33 | 812,310 | +0.08(+0.58%) |
Mar 13, 2002 | 14.34 | 14.36 | 14.18 | 14.24 | 995,787 | -0.16(-1.12%) |
Mar 12, 2002 | 14.20 | 14.40 | 14.15 | 14.40 | 816,816 | +0.18(+1.25%) |
Mar 11, 2002 | 14.12 | 14.25 | 13.93 | 14.23 | 651,182 | +0.18(+1.26%) |
Mar 08, 2002 | 14.20 | 14.26 | 13.99 | 14.05 | 657,490 | -0.07(-0.51%) |
Mar 07, 2002 | 14.31 | 14.38 | 14.08 | 14.12 | 1,138,892 | -0.19(-1.32%) |
Mar 06, 2002 | 14.17 | 14.34 | 14.13 | 14.31 | 883,862 | +0.14(+0.98%) |
Mar 05, 2002 | 14.43 | 14.43 | 14.10 | 14.17 | 895,217 | -0.25(-1.73%) |
Mar 04, 2002 | 14.07 | 14.43 | 14.06 | 14.42 | 1,362,922 | +0.39(+2.77%) |
Mar 01, 2002 | 14.14 | 14.14 | 13.82 | 14.03 | 2,127,110 | -0.20(-1.40%) |
Feb 28, 2002 | 14.23 | 14.35 | 14.08 | 14.23 | 1,243,968 | -0.12(-0.85%) |
Feb 27, 2002 | 14.31 | 14.43 | 14.19 | 14.35 | 1,146,462 | +0.04(+0.27%) |
Feb 26, 2002 | 14.09 | 14.31 | 14.03 | 14.31 | 1,094,555 | +0.22(+1.57%) |
Feb 25, 2002 | 13.65 | 14.09 | 13.62 | 14.09 | 306,396 | +0.42(+3.04%) |
Feb 22, 2002 | 13.59 | 13.81 | 13.54 | 13.68 | 1,420,056 | -0.38(-2.68%) |
Feb 21, 2002 | 13.85 | 14.15 | 13.82 | 14.05 | 1,371,213 | +0.23(+1.69%) |
Feb 20, 2002 | 13.60 | 13.85 | 13.59 | 13.82 | 1,197,828 | +0.22(+1.63%) |
Feb 19, 2002 | 13.61 | 13.64 | 13.54 | 13.60 | 471,129 | -0.02(-0.12%) |
Feb 18, 2002 | 13.55 | 13.64 | 13.53 | 13.62 | 596,931 | +0.00(+0.00%) |
Feb 15, 2002 | 13.55 | 13.64 | 13.53 | 13.62 | 596,931 | +0.08(+0.57%) |
Feb 14, 2002 | 13.50 | 13.59 | 13.45 | 13.54 | 538,175 | +0.03(+0.21%) |
Feb 13, 2002 | 13.34 | 13.58 | 13.34 | 13.51 | 861,694 | +0.06(+0.45%) |
Feb 12, 2002 | 13.38 | 13.48 | 13.32 | 13.45 | 496,722 | +0.07(+0.50%) |
Feb 11, 2002 | 13.07 | 13.39 | 13.04 | 13.38 | 519,431 | +0.32(+2.42%) |
Feb 08, 2002 | 13.01 | 13.15 | 12.92 | 13.07 | 697,141 | +0.03(+0.21%) |
Feb 07, 2002 | 13.15 | 13.36 | 13.00 | 13.04 | 850,519 | -0.19(-1.43%) |
Feb 06, 2002 | 13.32 | 13.40 | 13.21 | 13.23 | 635,501 | -0.13(-1.00%) |
Feb 05, 2002 | 13.31 | 13.42 | 13.16 | 13.36 | 888,549 | +0.05(+0.38%) |
Feb 04, 2002 | 13.36 | 13.48 | 13.24 | 13.31 | 108,139 | -0.02(-0.17%) |
Feb 01, 2002 | 13.45 | 13.48 | 13.29 | 13.33 | 676,054 | -0.11(-0.83%) |
Jan 31, 2002 | 13.21 | 13.44 | 13.09 | 13.44 | 1,093,654 | +0.21(+1.55%) |
Jan 30, 2002 | 13.32 | 13.42 | 13.18 | 13.24 | 1,659,045 | +0.03(+0.25%) |
Jan 29, 2002 | 13.48 | 13.54 | 13.10 | 13.21 | 948,025 | -0.32(-2.38%) |
Jan 28, 2002 | 13.32 | 13.54 | 13.29 | 13.53 | 754,455 | +0.20(+1.50%) |
Jan 25, 2002 | 13.08 | 13.35 | 13.05 | 13.33 | 907,113 | +0.31(+2.34%) |
Jan 24, 2002 | 12.86 | 13.05 | 12.82 | 13.02 | 878,636 | +0.18(+1.38%) |
Jan 23, 2002 | 12.84 | 12.93 | 12.76 | 12.84 | 814,473 | +0.08(+0.65%) |
Jan 22, 2002 | 12.79 | 12.79 | 12.70 | 12.76 | 1,099,962 | +0.11(+0.88%) |
Jan 21, 2002 | 12.57 | 12.69 | 12.49 | 12.65 | 452,745 | +0.00(+0.00%) |
Jan 18, 2002 | 12.57 | 12.69 | 12.49 | 12.65 | 452,745 | +0.07(+0.53%) |
Jan 17, 2002 | 12.48 | 12.59 | 12.43 | 12.58 | 539,257 | +0.21(+1.70%) |
Jan 16, 2002 | 12.67 | 12.71 | 12.37 | 12.37 | 621,263 | -0.28(-2.24%) |
Jan 15, 2002 | 12.59 | 12.76 | 12.49 | 12.66 | 528,623 | +0.08(+0.66%) |
Jan 14, 2002 | 12.74 | 12.74 | 12.49 | 12.57 | 524,478 | -0.08(-0.61%) |
Jan 11, 2002 | 12.91 | 12.92 | 12.62 | 12.65 | 721,653 | -0.26(-1.98%) |