Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 14.51 | 14.72 | 14.42 | 14.51 | 318,182 | +0.00(+0.00%) |
Mar 28, 2002 | 14.51 | 14.72 | 14.42 | 14.51 | 318,182 | +0.61(+4.37%) |
Mar 27, 2002 | 14.60 | 14.64 | 13.88 | 13.90 | 75,373 | -0.47(-3.29%) |
Mar 26, 2002 | 13.66 | 14.38 | 13.61 | 14.38 | 46,814 | +0.60(+4.34%) |
Mar 25, 2002 | 14.60 | 14.65 | 13.62 | 13.78 | 89,821 | -0.64(-4.46%) |
Mar 22, 2002 | 14.11 | 14.42 | 14.04 | 14.42 | 161,947 | +0.32(+2.28%) |
Mar 21, 2002 | 13.88 | 14.24 | 13.64 | 14.10 | 104,717 | +0.21(+1.54%) |
Mar 20, 2002 | 13.45 | 14.10 | 13.45 | 13.88 | 149,067 | +0.45(+3.32%) |
Mar 19, 2002 | 13.93 | 13.97 | 13.39 | 13.44 | 168,555 | -0.31(-2.27%) |
Mar 18, 2002 | 13.97 | 14.22 | 13.48 | 13.75 | 222,089 | -0.21(-1.47%) |
Mar 15, 2002 | 13.39 | 14.37 | 13.39 | 13.96 | 155,115 | -0.18(-1.26%) |
Mar 14, 2002 | 13.73 | 14.53 | 13.73 | 14.13 | 133,276 | +0.36(+2.59%) |
Mar 13, 2002 | 14.73 | 14.77 | 13.75 | 13.78 | 141,787 | -0.96(-6.48%) |
Mar 12, 2002 | 14.73 | 15.17 | 14.73 | 14.73 | 379,109 | -0.37(-2.42%) |
Mar 11, 2002 | 14.38 | 15.40 | 14.29 | 15.10 | 285,031 | +0.63(+4.38%) |
Mar 08, 2002 | 14.38 | 14.51 | 14.06 | 14.46 | 323,782 | +0.76(+5.54%) |
Mar 07, 2002 | 13.13 | 13.83 | 13.13 | 13.71 | 542,736 | +0.78(+6.01%) |
Mar 06, 2002 | 12.77 | 12.94 | 12.68 | 12.93 | 298,471 | -0.20(-1.50%) |
Mar 05, 2002 | 12.95 | 13.30 | 12.95 | 13.13 | 207,866 | +0.20(+1.52%) |
Mar 04, 2002 | 12.68 | 12.95 | 12.63 | 12.93 | 204,730 | +0.51(+4.10%) |
Mar 01, 2002 | 12.32 | 12.50 | 11.96 | 12.42 | 144,923 | +0.01(+0.07%) |
Feb 28, 2002 | 12.19 | 12.41 | 11.88 | 12.41 | 99,565 | +0.45(+3.73%) |
Feb 27, 2002 | 12.21 | 12.46 | 11.83 | 11.96 | 191,962 | -0.34(-2.76%) |
Feb 26, 2002 | 12.32 | 12.50 | 12.05 | 12.30 | 162,395 | -0.20(-1.57%) |
Feb 25, 2002 | 12.10 | 12.59 | 12.04 | 12.50 | 117,484 | +0.17(+1.38%) |
Feb 22, 2002 | 11.88 | 12.54 | 11.52 | 12.33 | 168,779 | +0.46(+3.83%) |
Feb 21, 2002 | 12.68 | 12.72 | 11.87 | 11.88 | 174,155 | -0.89(-6.99%) |
Feb 20, 2002 | 12.77 | 13.00 | 12.51 | 12.77 | 153,883 | +0.00(+0.00%) |
Feb 19, 2002 | 13.17 | 13.26 | 12.54 | 12.77 | 158,475 | -0.62(-4.67%) |
Feb 18, 2002 | 13.08 | 13.39 | 13.01 | 13.39 | 175,947 | +0.00(+0.00%) |
Feb 15, 2002 | 13.08 | 13.39 | 13.01 | 13.39 | 175,947 | +0.31(+2.39%) |
Feb 14, 2002 | 13.33 | 13.44 | 12.68 | 13.08 | 342,598 | +0.13(+1.03%) |
Feb 13, 2002 | 12.50 | 12.95 | 12.41 | 12.95 | 243,257 | +0.46(+3.72%) |
Feb 12, 2002 | 12.51 | 12.51 | 12.31 | 12.48 | 151,531 | -0.03(-0.21%) |
Feb 11, 2002 | 13.04 | 13.17 | 12.46 | 12.51 | 243,369 | -0.53(-4.04%) |
Feb 08, 2002 | 12.82 | 13.04 | 12.29 | 13.04 | 208,650 | +0.30(+2.38%) |
Feb 07, 2002 | 12.63 | 12.73 | 12.48 | 12.73 | 121,292 | +0.10(+0.78%) |
Feb 06, 2002 | 13.30 | 13.34 | 12.49 | 12.63 | 151,755 | -0.39(-3.02%) |
Feb 05, 2002 | 13.28 | 13.38 | 12.96 | 13.03 | 85,453 | -0.34(-2.54%) |
Feb 04, 2002 | 14.46 | 14.46 | 13.21 | 13.37 | 187,370 | -0.43(-3.11%) |
Feb 01, 2002 | 13.55 | 14.14 | 13.48 | 13.79 | 233,737 | +0.31(+2.32%) |
Jan 31, 2002 | 13.54 | 13.66 | 13.21 | 13.48 | 1,348,329 | +0.00(+0.00%) |
Jan 30, 2002 | 12.72 | 13.65 | 12.72 | 13.48 | 212,793 | +0.09(+0.67%) |
Jan 29, 2002 | 14.33 | 14.33 | 13.02 | 13.39 | 148,059 | -0.31(-2.28%) |
Jan 28, 2002 | 14.26 | 14.33 | 13.57 | 13.71 | 145,259 | -0.18(-1.29%) |
Jan 25, 2002 | 13.88 | 14.23 | 13.66 | 13.88 | 115,804 | +0.00(+0.00%) |
Jan 24, 2002 | 13.54 | 13.90 | 13.54 | 13.88 | 55,998 | +0.42(+3.12%) |
Jan 23, 2002 | 13.39 | 13.84 | 13.36 | 13.46 | 113,900 | +0.12(+0.87%) |
Jan 22, 2002 | 13.88 | 13.98 | 13.31 | 13.35 | 213,129 | -0.51(-3.67%) |
Jan 21, 2002 | 14.19 | 14.19 | 13.84 | 13.86 | 112,668 | +0.00(+0.00%) |
Jan 18, 2002 | 14.19 | 14.19 | 13.84 | 13.86 | 112,444 | -0.32(-2.27%) |
Jan 17, 2002 | 13.93 | 14.20 | 13.86 | 14.18 | 88,701 | +0.32(+2.32%) |
Jan 16, 2002 | 14.03 | 14.06 | 13.85 | 13.86 | 86,573 | -0.39(-2.76%) |
Jan 15, 2002 | 14.20 | 14.55 | 13.93 | 14.25 | 159,819 | -0.03(-0.19%) |
Jan 14, 2002 | 14.29 | 14.38 | 13.97 | 14.28 | 197,338 | -0.10(-0.68%) |
Jan 11, 2002 | 14.82 | 14.96 | 14.29 | 14.38 | 142,795 | -0.02(-0.12%) |