Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 14.57 | 14.60 | 14.14 | 14.48 | 85,836 | +0.00(+0.00%) |
Mar 28, 2002 | 14.57 | 14.60 | 14.14 | 14.48 | 85,836 | +0.13(+0.90%) |
Mar 27, 2002 | 14.40 | 14.40 | 14.20 | 14.35 | 55,097 | -0.01(-0.06%) |
Mar 26, 2002 | 14.21 | 14.36 | 14.05 | 14.36 | 91,984 | +0.16(+1.09%) |
Mar 25, 2002 | 14.44 | 14.53 | 14.14 | 14.21 | 76,440 | -0.26(-1.79%) |
Mar 22, 2002 | 14.74 | 14.74 | 14.47 | 14.47 | 18,907 | -0.28(-1.87%) |
Mar 21, 2002 | 14.66 | 14.79 | 14.65 | 14.74 | 185,592 | +0.09(+0.59%) |
Mar 20, 2002 | 14.72 | 14.78 | 14.66 | 14.66 | 43,730 | -0.04(-0.29%) |
Mar 19, 2002 | 14.66 | 14.83 | 14.53 | 14.70 | 57,997 | +0.04(+0.29%) |
Mar 18, 2002 | 14.66 | 15.00 | 14.65 | 14.66 | 85,604 | +0.04(+0.29%) |
Mar 15, 2002 | 14.57 | 14.70 | 14.57 | 14.61 | 104,395 | -0.03(-0.24%) |
Mar 14, 2002 | 14.79 | 14.81 | 14.62 | 14.65 | 77,600 | -0.09(-0.64%) |
Mar 13, 2002 | 14.66 | 14.79 | 14.44 | 14.74 | 254,145 | +0.09(+0.59%) |
Mar 12, 2002 | 14.82 | 14.82 | 14.48 | 14.66 | 205,775 | -0.19(-1.28%) |
Mar 11, 2002 | 14.18 | 15.09 | 14.18 | 14.85 | 163,205 | +0.88(+6.30%) |
Mar 08, 2002 | 13.58 | 13.97 | 13.50 | 13.97 | 370,952 | +0.39(+2.86%) |
Mar 07, 2002 | 13.58 | 13.66 | 13.51 | 13.58 | 72,612 | +0.00(+0.00%) |
Mar 06, 2002 | 13.41 | 13.62 | 13.41 | 13.58 | 70,061 | +0.22(+1.61%) |
Mar 05, 2002 | 13.75 | 13.75 | 13.36 | 13.36 | 61,013 | -0.30(-2.21%) |
Mar 04, 2002 | 13.54 | 13.78 | 13.35 | 13.66 | 247,881 | +0.30(+2.26%) |
Mar 01, 2002 | 13.66 | 13.66 | 13.32 | 13.36 | 89,780 | -0.30(-2.21%) |
Feb 28, 2002 | 13.28 | 13.66 | 13.19 | 13.66 | 51,501 | +0.23(+1.73%) |
Feb 27, 2002 | 13.49 | 13.49 | 13.38 | 13.43 | 24,938 | +0.07(+0.52%) |
Feb 26, 2002 | 13.49 | 13.58 | 13.07 | 13.36 | 310,170 | -0.04(-0.32%) |
Feb 25, 2002 | 13.71 | 13.71 | 13.41 | 13.41 | 77,252 | -0.30(-2.20%) |
Feb 22, 2002 | 13.23 | 13.71 | 13.22 | 13.71 | 89,664 | +0.52(+3.92%) |
Feb 21, 2002 | 13.79 | 13.79 | 13.19 | 13.19 | 25,634 | -0.59(-4.32%) |
Feb 20, 2002 | 14.14 | 14.16 | 13.73 | 13.79 | 37,002 | -0.44(-3.09%) |
Feb 19, 2002 | 14.36 | 14.36 | 14.22 | 14.22 | 36,190 | -0.13(-0.90%) |
Feb 18, 2002 | 14.01 | 14.65 | 13.92 | 14.35 | 81,196 | +0.00(+0.00%) |
Feb 15, 2002 | 14.01 | 14.65 | 13.92 | 14.35 | 81,196 | +0.34(+2.46%) |
Feb 14, 2002 | 14.21 | 14.22 | 13.85 | 14.01 | 20,067 | -0.20(-1.40%) |
Feb 13, 2002 | 13.79 | 14.21 | 13.66 | 14.21 | 43,614 | +0.43(+3.13%) |
Feb 12, 2002 | 13.79 | 13.79 | 13.69 | 13.78 | 25,402 | -0.06(-0.44%) |
Feb 11, 2002 | 13.02 | 13.84 | 13.02 | 13.84 | 52,081 | +0.82(+6.29%) |
Feb 08, 2002 | 13.10 | 13.15 | 12.93 | 13.02 | 9,036,013 | -0.05(-0.40%) |
Feb 07, 2002 | 12.89 | 13.15 | 12.82 | 13.07 | 4,581,804 | +0.14(+1.07%) |
Feb 06, 2002 | 12.16 | 12.93 | 12.16 | 12.93 | 97,435 | +0.82(+6.76%) |
Feb 05, 2002 | 11.94 | 12.11 | 11.85 | 12.11 | 11,947 | +0.20(+1.66%) |
Feb 04, 2002 | 12.29 | 12.41 | 11.81 | 11.91 | 8,235 | -0.33(-2.68%) |
Feb 01, 2002 | 12.63 | 12.67 | 12.24 | 12.24 | 21,923 | -0.39(-3.07%) |
Jan 31, 2002 | 12.44 | 12.72 | 12.41 | 12.63 | 26,330 | +0.28(+2.23%) |
Jan 30, 2002 | 12.13 | 12.41 | 12.13 | 12.35 | 48,485 | +0.31(+2.58%) |
Jan 29, 2002 | 13.02 | 13.02 | 12.01 | 12.04 | 18,791 | -0.97(-7.48%) |
Jan 28, 2002 | 13.19 | 13.22 | 12.96 | 13.02 | 14,151 | -0.13(-0.98%) |
Jan 25, 2002 | 13.31 | 13.31 | 12.85 | 13.15 | 39,206 | -0.34(-2.49%) |
Jan 24, 2002 | 13.61 | 13.62 | 13.19 | 13.48 | 98,131 | -0.09(-0.70%) |
Jan 23, 2002 | 13.67 | 13.71 | 13.49 | 13.58 | 12,527 | -0.13(-0.94%) |
Jan 22, 2002 | 14.35 | 14.44 | 13.71 | 13.71 | 35,726 | -0.69(-4.79%) |
Jan 21, 2002 | 14.64 | 14.66 | 14.31 | 14.40 | 8,467 | +0.00(+0.00%) |
Jan 18, 2002 | 14.64 | 14.66 | 14.31 | 14.40 | 8,235 | -0.30(-2.05%) |
Jan 17, 2002 | 14.18 | 14.70 | 14.10 | 14.70 | 14,499 | +0.47(+3.33%) |
Jan 16, 2002 | 13.79 | 14.22 | 13.74 | 14.22 | 12,527 | +0.43(+3.12%) |
Jan 15, 2002 | 14.44 | 14.45 | 13.62 | 13.79 | 20,531 | -0.71(-4.87%) |
Jan 14, 2002 | 14.53 | 14.62 | 14.38 | 14.50 | 15,195 | -0.07(-0.47%) |
Jan 11, 2002 | 14.38 | 14.66 | 14.38 | 14.57 | 22,503 | +0.18(+1.26%) |