Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 14.80 | 14.88 | 14.50 | 14.67 | 314,952 | +0.00(+0.00%) |
Mar 28, 2002 | 14.80 | 14.88 | 14.50 | 14.67 | 314,952 | -0.12(-0.83%) |
Mar 27, 2002 | 14.45 | 14.93 | 14.43 | 14.79 | 483,363 | +0.32(+2.22%) |
Mar 26, 2002 | 14.14 | 14.55 | 14.07 | 14.47 | 211,732 | +0.35(+2.50%) |
Mar 25, 2002 | 14.55 | 14.73 | 14.01 | 14.12 | 367,745 | -0.44(-3.00%) |
Mar 22, 2002 | 14.07 | 14.85 | 14.06 | 14.56 | 341,697 | +0.48(+3.45%) |
Mar 21, 2002 | 14.11 | 14.14 | 14.04 | 14.07 | 372,482 | -0.02(-0.14%) |
Mar 20, 2002 | 14.11 | 14.13 | 14.01 | 14.09 | 239,034 | -0.02(-0.12%) |
Mar 19, 2002 | 14.05 | 14.11 | 13.90 | 14.11 | 325,260 | +0.06(+0.43%) |
Mar 18, 2002 | 13.93 | 14.17 | 13.81 | 14.05 | 340,025 | +0.07(+0.47%) |
Mar 15, 2002 | 14.02 | 14.19 | 13.93 | 13.98 | 353,955 | -0.20(-1.44%) |
Mar 14, 2002 | 14.30 | 14.31 | 14.01 | 14.19 | 340,582 | -0.13(-0.88%) |
Mar 13, 2002 | 14.24 | 14.35 | 14.02 | 14.31 | 240,706 | +0.05(+0.38%) |
Mar 12, 2002 | 14.14 | 14.29 | 13.86 | 14.26 | 396,302 | +0.08(+0.55%) |
Mar 11, 2002 | 13.89 | 14.39 | 13.88 | 14.18 | 598,144 | +0.38(+2.77%) |
Mar 08, 2002 | 13.48 | 14.07 | 13.27 | 13.80 | 1,270,255 | +0.88(+6.78%) |
Mar 07, 2002 | 12.92 | 13.09 | 12.82 | 12.92 | 362,870 | -0.03(-0.22%) |
Mar 06, 2002 | 13.03 | 13.03 | 12.61 | 12.95 | 269,680 | +0.00(+0.00%) |
Mar 05, 2002 | 13.14 | 13.55 | 12.92 | 12.95 | 586,025 | -0.19(-1.42%) |
Mar 04, 2002 | 13.00 | 13.35 | 12.83 | 13.14 | 421,793 | +0.24(+1.89%) |
Mar 01, 2002 | 12.42 | 12.94 | 12.28 | 12.89 | 449,792 | +0.59(+4.81%) |
Feb 28, 2002 | 11.53 | 12.65 | 11.53 | 12.30 | 695,374 | +0.82(+7.10%) |
Feb 27, 2002 | 11.20 | 11.53 | 11.10 | 11.49 | 308,405 | +0.34(+3.09%) |
Feb 26, 2002 | 10.87 | 11.26 | 10.87 | 11.14 | 235,970 | +0.25(+2.27%) |
Feb 25, 2002 | 10.85 | 10.92 | 10.82 | 10.89 | 314,673 | +0.11(+1.04%) |
Feb 22, 2002 | 11.23 | 11.23 | 10.53 | 10.78 | 710,696 | -0.43(-3.84%) |
Feb 21, 2002 | 11.18 | 11.37 | 11.06 | 11.21 | 392,401 | -0.13(-1.14%) |
Feb 20, 2002 | 11.70 | 11.78 | 11.17 | 11.34 | 504,397 | -0.36(-3.04%) |
Feb 19, 2002 | 11.83 | 11.90 | 11.51 | 11.70 | 283,749 | -0.20(-1.71%) |
Feb 18, 2002 | 12.18 | 12.18 | 11.85 | 11.90 | 394,491 | +0.00(+0.00%) |
Feb 15, 2002 | 12.18 | 12.18 | 11.85 | 11.90 | 359,806 | -0.24(-2.01%) |
Feb 14, 2002 | 11.69 | 12.22 | 11.64 | 12.15 | 404,520 | +0.42(+3.55%) |
Feb 13, 2002 | 11.58 | 11.78 | 11.58 | 11.73 | 420,121 | +0.17(+1.44%) |
Feb 12, 2002 | 11.40 | 11.77 | 11.39 | 11.56 | 420,679 | +0.22(+1.95%) |
Feb 11, 2002 | 11.48 | 11.56 | 11.16 | 11.34 | 250,875 | -0.20(-1.77%) |
Feb 08, 2002 | 11.20 | 11.56 | 11.20 | 11.55 | 223,851 | +0.37(+3.31%) |
Feb 07, 2002 | 11.26 | 11.45 | 11.11 | 11.18 | 260,068 | -0.09(-0.76%) |
Feb 06, 2002 | 10.64 | 11.40 | 10.64 | 11.26 | 338,354 | +0.54(+5.01%) |
Feb 05, 2002 | 10.73 | 10.77 | 10.61 | 10.73 | 217,304 | +0.01(+0.05%) |
Feb 04, 2002 | 11.08 | 11.12 | 10.59 | 10.72 | 204,071 | -0.36(-3.29%) |
Feb 01, 2002 | 10.67 | 11.20 | 10.67 | 11.08 | 325,538 | +0.28(+2.60%) |
Jan 31, 2002 | 10.59 | 10.80 | 10.47 | 10.80 | 511,361 | +0.26(+2.51%) |
Jan 30, 2002 | 10.82 | 10.85 | 10.51 | 10.54 | 726,576 | -0.34(-3.11%) |
Jan 29, 2002 | 11.20 | 11.25 | 10.81 | 10.88 | 389,337 | -0.32(-2.87%) |
Jan 28, 2002 | 11.32 | 11.44 | 11.04 | 11.20 | 639,933 | +0.01(+0.05%) |
Jan 25, 2002 | 11.29 | 11.39 | 11.14 | 11.19 | 416,778 | -0.08(-0.74%) |
Jan 24, 2002 | 11.48 | 11.48 | 11.11 | 11.28 | 498,825 | -0.11(-1.01%) |
Jan 23, 2002 | 11.23 | 11.49 | 11.20 | 11.39 | 327,349 | +0.06(+0.56%) |
Jan 22, 2002 | 11.14 | 11.41 | 11.14 | 11.33 | 388,779 | +0.13(+1.15%) |
Jan 21, 2002 | 10.84 | 11.20 | 10.78 | 11.20 | 650,798 | +0.00(+0.00%) |
Jan 18, 2002 | 10.84 | 11.20 | 10.78 | 11.20 | 650,520 | +0.27(+2.50%) |
Jan 17, 2002 | 10.67 | 11.01 | 10.67 | 10.93 | 585,189 | +0.10(+0.93%) |
Jan 16, 2002 | 10.88 | 11.01 | 10.70 | 10.83 | 909,614 | +0.07(+0.65%) |
Jan 15, 2002 | 10.24 | 10.81 | 10.12 | 10.76 | 2,112,032 | +1.86(+20.87%) |
Jan 14, 2002 | 9.419 | 9.442 | 8.830 | 8.899 | 518,326 | -0.52(-5.52%) |
Jan 11, 2002 | 9.473 | 9.534 | 9.310 | 9.419 | 141,247 | -0.20(-2.03%) |