Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.87 | 14.21 | 13.87 | 14.14 | 1,285,676 | +0.00(+0.00%) |
Mar 28, 2002 | 13.87 | 14.21 | 13.87 | 14.14 | 1,284,076 | +0.31(+2.26%) |
Mar 27, 2002 | 14.02 | 14.07 | 13.75 | 13.83 | 2,434,545 | -0.22(-1.56%) |
Mar 26, 2002 | 14.23 | 14.33 | 14.02 | 14.05 | 780,046 | -0.17(-1.23%) |
Mar 25, 2002 | 14.37 | 14.41 | 14.22 | 14.22 | 759,565 | -0.32(-2.23%) |
Mar 22, 2002 | 14.52 | 14.77 | 14.48 | 14.55 | 468,507 | -0.11(-0.77%) |
Mar 21, 2002 | 14.37 | 14.69 | 14.27 | 14.66 | 705,642 | +0.31(+2.13%) |
Mar 20, 2002 | 14.19 | 14.53 | 14.09 | 14.36 | 692,361 | +0.03(+0.22%) |
Mar 19, 2002 | 14.14 | 14.37 | 14.14 | 14.32 | 706,602 | +0.22(+1.55%) |
Mar 18, 2002 | 14.09 | 14.12 | 13.86 | 14.11 | 755,565 | +0.16(+1.12%) |
Mar 15, 2002 | 14.06 | 14.12 | 13.94 | 13.95 | 799,407 | -0.01(-0.09%) |
Mar 14, 2002 | 14.05 | 14.12 | 13.76 | 13.96 | 643,718 | -0.06(-0.45%) |
Mar 13, 2002 | 14.12 | 14.19 | 13.97 | 14.02 | 741,644 | -0.11(-0.75%) |
Mar 12, 2002 | 14.26 | 14.42 | 14.10 | 14.13 | 1,001,019 | -0.33(-2.29%) |
Mar 11, 2002 | 14.37 | 14.48 | 14.22 | 14.46 | 881,492 | +0.10(+0.70%) |
Mar 08, 2002 | 14.44 | 14.59 | 14.22 | 14.36 | 1,291,597 | -0.12(-0.82%) |
Mar 07, 2002 | 14.50 | 14.56 | 14.38 | 14.48 | 952,536 | -0.01(-0.04%) |
Mar 06, 2002 | 14.25 | 14.56 | 14.00 | 14.49 | 949,816 | +0.39(+2.79%) |
Mar 05, 2002 | 13.81 | 14.12 | 13.75 | 14.09 | 1,242,954 | +0.29(+2.08%) |
Mar 04, 2002 | 13.72 | 13.81 | 13.69 | 13.81 | 1,256,395 | +0.12(+0.87%) |
Mar 01, 2002 | 13.69 | 13.69 | 13.59 | 13.69 | 584,834 | +0.06(+0.46%) |
Feb 28, 2002 | 13.64 | 13.74 | 13.59 | 13.62 | 1,153,348 | -0.09(-0.68%) |
Feb 27, 2002 | 13.78 | 13.84 | 13.66 | 13.72 | 486,749 | +0.00(+0.00%) |
Feb 26, 2002 | 13.91 | 13.91 | 13.68 | 13.72 | 703,402 | -0.04(-0.27%) |
Feb 25, 2002 | 14.03 | 14.06 | 13.62 | 13.76 | 765,005 | -0.12(-0.86%) |
Feb 22, 2002 | 13.69 | 14.06 | 13.41 | 13.87 | 874,292 | +0.31(+2.30%) |
Feb 21, 2002 | 13.69 | 13.77 | 13.52 | 13.56 | 394,743 | +0.00(+0.00%) |
Feb 20, 2002 | 13.59 | 13.66 | 13.45 | 13.56 | 728,363 | -0.02(-0.14%) |
Feb 19, 2002 | 14.06 | 14.09 | 13.54 | 13.58 | 684,200 | -0.44(-3.16%) |
Feb 18, 2002 | 13.95 | 14.09 | 13.81 | 14.02 | 488,029 | +0.00(+0.00%) |
Feb 15, 2002 | 13.95 | 14.09 | 13.81 | 14.02 | 488,029 | +0.08(+0.58%) |
Feb 14, 2002 | 14.16 | 14.16 | 13.81 | 13.94 | 464,027 | -0.07(-0.54%) |
Feb 13, 2002 | 13.82 | 14.17 | 13.75 | 14.02 | 991,259 | +0.20(+1.45%) |
Feb 12, 2002 | 13.62 | 13.96 | 13.51 | 13.82 | 769,805 | +0.29(+2.12%) |
Feb 11, 2002 | 13.36 | 13.53 | 13.17 | 13.53 | 1,053,982 | +0.24(+1.79%) |
Feb 08, 2002 | 13.42 | 13.47 | 13.11 | 13.29 | 1,959,637 | -0.29(-2.12%) |
Feb 07, 2002 | 13.37 | 13.62 | 13.22 | 13.58 | 772,206 | +0.24(+1.78%) |
Feb 06, 2002 | 13.60 | 13.62 | 13.17 | 13.34 | 1,279,436 | -0.25(-1.84%) |
Feb 05, 2002 | 14.06 | 14.06 | 13.29 | 13.59 | 1,738,183 | -0.62(-4.40%) |
Feb 04, 2002 | 14.41 | 14.41 | 14.16 | 14.22 | 4,675,799 | -0.21(-1.43%) |
Feb 01, 2002 | 14.27 | 14.47 | 14.27 | 14.42 | 729,803 | +0.16(+1.09%) |
Jan 31, 2002 | 14.27 | 14.39 | 14.06 | 14.27 | 1,484,248 | -0.01(-0.04%) |
Jan 30, 2002 | 14.41 | 14.45 | 13.92 | 14.27 | 1,943,156 | -0.19(-1.30%) |
Jan 29, 2002 | 14.59 | 14.81 | 14.45 | 14.46 | 876,852 | -0.25(-1.70%) |
Jan 28, 2002 | 14.69 | 14.85 | 14.53 | 14.71 | 657,959 | -0.03(-0.21%) |
Jan 25, 2002 | 14.71 | 14.91 | 14.66 | 14.74 | 669,800 | +0.03(+0.21%) |
Jan 24, 2002 | 14.69 | 14.75 | 14.48 | 14.71 | 1,220,072 | -0.01(-0.08%) |
Jan 23, 2002 | 14.82 | 14.98 | 14.66 | 14.72 | 805,488 | -0.09(-0.63%) |
Jan 22, 2002 | 15.08 | 15.11 | 14.75 | 14.82 | 1,005,180 | -0.26(-1.70%) |
Jan 21, 2002 | 14.97 | 15.22 | 14.87 | 15.07 | 733,803 | +0.00(+0.00%) |
Jan 18, 2002 | 14.97 | 15.22 | 14.87 | 15.07 | 733,803 | +0.17(+1.13%) |
Jan 17, 2002 | 14.97 | 15.06 | 14.80 | 14.91 | 676,200 | +0.01(+0.08%) |
Jan 16, 2002 | 14.94 | 15.28 | 14.84 | 14.89 | 1,087,905 | -0.08(-0.54%) |
Jan 15, 2002 | 14.75 | 15.12 | 14.72 | 14.97 | 1,221,032 | +0.21(+1.40%) |
Jan 14, 2002 | 14.72 | 15.11 | 14.68 | 14.77 | 809,008 | +0.03(+0.21%) |
Jan 11, 2002 | 14.94 | 14.99 | 14.69 | 14.74 | 768,045 | -0.20(-1.34%) |