Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.10 | 13.36 | 13.10 | 13.19 | 687,489 | +0.00(+0.00%) |
Mar 28, 2002 | 13.10 | 13.36 | 13.10 | 13.19 | 687,116 | +0.13(+0.96%) |
Mar 27, 2002 | 12.89 | 13.14 | 12.82 | 13.07 | 358,941 | +0.21(+1.64%) |
Mar 26, 2002 | 12.82 | 12.96 | 12.73 | 12.86 | 349,618 | +0.05(+0.42%) |
Mar 25, 2002 | 12.89 | 13.00 | 12.72 | 12.80 | 478,650 | -0.12(-0.94%) |
Mar 22, 2002 | 12.99 | 13.30 | 12.84 | 12.92 | 624,651 | -0.05(-0.36%) |
Mar 21, 2002 | 12.90 | 13.05 | 12.68 | 12.97 | 369,010 | +0.09(+0.69%) |
Mar 20, 2002 | 12.89 | 13.05 | 12.81 | 12.88 | 568,899 | -0.03(-0.25%) |
Mar 19, 2002 | 12.72 | 12.97 | 12.57 | 12.91 | 678,539 | +0.24(+1.92%) |
Mar 18, 2002 | 12.59 | 12.74 | 12.48 | 12.67 | 777,737 | +0.15(+1.23%) |
Mar 15, 2002 | 12.12 | 12.55 | 12.12 | 12.52 | 933,621 | +0.28(+2.25%) |
Mar 14, 2002 | 11.91 | 12.29 | 11.91 | 12.24 | 1,397,914 | +0.35(+2.98%) |
Mar 13, 2002 | 11.63 | 12.09 | 11.63 | 11.89 | 936,231 | +0.09(+0.76%) |
Mar 12, 2002 | 11.86 | 12.03 | 11.71 | 11.80 | 1,161,292 | -0.37(-3.03%) |
Mar 11, 2002 | 12.69 | 12.78 | 12.14 | 12.17 | 947,605 | -0.42(-3.32%) |
Mar 08, 2002 | 12.75 | 12.87 | 12.53 | 12.59 | 402,760 | -0.04(-0.34%) |
Mar 07, 2002 | 12.79 | 12.85 | 12.41 | 12.63 | 774,940 | -0.12(-0.93%) |
Mar 06, 2002 | 12.61 | 12.82 | 12.42 | 12.75 | 476,972 | +0.16(+1.25%) |
Mar 05, 2002 | 12.51 | 12.80 | 12.44 | 12.59 | 1,303,564 | +0.09(+0.69%) |
Mar 04, 2002 | 12.26 | 12.60 | 12.22 | 12.50 | 1,126,237 | +0.33(+2.70%) |
Mar 01, 2002 | 12.21 | 12.29 | 12.00 | 12.17 | 582,510 | -0.02(-0.18%) |
Feb 28, 2002 | 12.01 | 12.26 | 12.01 | 12.20 | 555,287 | +0.18(+1.52%) |
Feb 27, 2002 | 12.01 | 12.29 | 11.96 | 12.01 | 963,641 | +0.04(+0.30%) |
Feb 26, 2002 | 12.17 | 12.22 | 11.76 | 11.98 | 508,298 | -0.13(-1.03%) |
Feb 25, 2002 | 11.91 | 12.16 | 11.91 | 12.10 | 228,044 | +0.20(+1.65%) |
Feb 22, 2002 | 11.66 | 12.01 | 11.63 | 11.91 | 347,753 | +0.21(+1.77%) |
Feb 21, 2002 | 11.44 | 12.10 | 11.35 | 11.70 | 1,076,451 | +0.00(+0.03%) |
Feb 20, 2002 | 12.01 | 12.01 | 11.41 | 11.69 | 2,349,809 | -0.35(-2.91%) |
Feb 19, 2002 | 12.22 | 12.23 | 12.01 | 12.05 | 944,808 | -0.18(-1.49%) |
Feb 18, 2002 | 12.37 | 12.42 | 12.12 | 12.23 | 460,750 | +0.00(+0.00%) |
Feb 15, 2002 | 12.37 | 12.42 | 12.12 | 12.23 | 460,750 | -0.16(-1.27%) |
Feb 14, 2002 | 12.51 | 12.55 | 12.31 | 12.38 | 447,325 | -0.15(-1.17%) |
Feb 13, 2002 | 12.19 | 12.62 | 12.18 | 12.53 | 808,317 | +0.36(+2.94%) |
Feb 12, 2002 | 12.14 | 12.42 | 12.12 | 12.17 | 447,884 | +0.01(+0.06%) |
Feb 11, 2002 | 12.21 | 12.33 | 12.08 | 12.17 | 872,088 | -0.01(-0.12%) |
Feb 08, 2002 | 12.42 | 12.55 | 12.07 | 12.18 | 1,323,702 | -0.23(-1.84%) |
Feb 07, 2002 | 12.78 | 12.78 | 12.37 | 12.41 | 874,512 | -0.30(-2.33%) |
Feb 06, 2002 | 13.09 | 13.13 | 12.69 | 12.71 | 1,156,258 | -0.35(-2.66%) |
Feb 05, 2002 | 13.21 | 13.21 | 12.79 | 13.05 | 1,859,970 | -0.14(-1.06%) |
Feb 04, 2002 | 13.32 | 13.32 | 13.09 | 13.19 | 932,129 | -0.02(-0.13%) |
Feb 01, 2002 | 13.43 | 13.53 | 13.14 | 13.21 | 2,130,714 | +0.38(+2.92%) |
Jan 31, 2002 | 12.53 | 13.17 | 12.51 | 12.84 | 2,506,438 | +0.34(+2.72%) |
Jan 30, 2002 | 12.08 | 12.53 | 11.80 | 12.50 | 977,626 | +0.40(+3.31%) |
Jan 29, 2002 | 12.38 | 12.40 | 12.01 | 12.10 | 457,953 | -0.26(-2.08%) |
Jan 28, 2002 | 12.36 | 12.46 | 12.20 | 12.35 | 578,968 | +0.02(+0.14%) |
Jan 25, 2002 | 12.55 | 12.60 | 12.10 | 12.33 | 687,489 | -0.23(-1.85%) |
Jan 24, 2002 | 12.53 | 12.80 | 12.48 | 12.57 | 389,521 | +0.03(+0.26%) |
Jan 23, 2002 | 12.37 | 12.60 | 12.25 | 12.54 | 517,435 | +0.10(+0.80%) |
Jan 22, 2002 | 12.48 | 12.59 | 12.32 | 12.44 | 337,684 | -0.01(-0.09%) |
Jan 21, 2002 | 12.30 | 12.55 | 12.00 | 12.45 | 1,542,609 | +0.00(+0.00%) |
Jan 18, 2002 | 12.30 | 12.55 | 12.00 | 12.45 | 1,540,185 | +0.09(+0.75%) |
Jan 17, 2002 | 12.35 | 12.50 | 12.16 | 12.35 | 1,258,626 | +0.09(+0.76%) |
Jan 16, 2002 | 12.41 | 12.60 | 12.21 | 12.26 | 918,890 | -0.24(-1.89%) |
Jan 15, 2002 | 12.59 | 12.91 | 12.38 | 12.50 | 1,124,559 | -0.03(-0.20%) |
Jan 14, 2002 | 12.76 | 12.78 | 12.50 | 12.52 | 413,015 | -0.26(-2.04%) |
Jan 11, 2002 | 13.04 | 13.12 | 12.76 | 12.78 | 407,981 | -0.28(-2.16%) |