Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.29 | 13.88 | 13.29 | 13.50 | 325,731 | +0.00(+0.00%) |
Mar 28, 2002 | 13.29 | 13.88 | 13.29 | 13.50 | 325,612 | +0.22(+1.64%) |
Mar 27, 2002 | 13.46 | 13.46 | 12.95 | 13.28 | 144,981 | -0.05(-0.41%) |
Mar 26, 2002 | 12.90 | 13.46 | 12.75 | 13.33 | 410,621 | +0.62(+4.92%) |
Mar 25, 2002 | 12.49 | 12.90 | 12.38 | 12.71 | 258,248 | +0.25(+1.99%) |
Mar 22, 2002 | 12.52 | 12.72 | 12.37 | 12.46 | 324,896 | -0.12(-0.97%) |
Mar 21, 2002 | 13.42 | 13.42 | 12.43 | 12.58 | 921,395 | -0.86(-6.40%) |
Mar 20, 2002 | 14.24 | 14.47 | 13.32 | 13.44 | 349,338 | -0.82(-5.74%) |
Mar 19, 2002 | 14.70 | 14.76 | 14.26 | 14.26 | 211,987 | -0.44(-2.97%) |
Mar 18, 2002 | 14.66 | 14.76 | 14.57 | 14.69 | 48,168 | -0.05(-0.31%) |
Mar 15, 2002 | 14.69 | 14.78 | 14.66 | 14.74 | 96,336 | -0.10(-0.68%) |
Mar 14, 2002 | 14.99 | 15.00 | 14.74 | 14.84 | 226,056 | +0.14(+0.94%) |
Mar 13, 2002 | 14.79 | 14.80 | 14.67 | 14.70 | 154,877 | -0.09(-0.62%) |
Mar 12, 2002 | 14.59 | 14.80 | 14.49 | 14.80 | 286,386 | +0.03(+0.23%) |
Mar 11, 2002 | 15.03 | 15.14 | 14.65 | 14.76 | 283,524 | -0.25(-1.65%) |
Mar 08, 2002 | 14.30 | 15.01 | 14.30 | 15.01 | 225,579 | +0.74(+5.17%) |
Mar 07, 2002 | 14.25 | 14.27 | 14.13 | 14.27 | 134,608 | +0.02(+0.15%) |
Mar 06, 2002 | 14.06 | 14.26 | 14.02 | 14.25 | 340,158 | +0.02(+0.15%) |
Mar 05, 2002 | 14.32 | 14.32 | 13.76 | 14.23 | 204,476 | +0.37(+2.66%) |
Mar 04, 2002 | 13.05 | 14.06 | 13.04 | 13.86 | 463,320 | +0.82(+6.27%) |
Mar 01, 2002 | 14.85 | 14.85 | 12.97 | 13.04 | 1,730,478 | -1.46(-10.09%) |
Feb 28, 2002 | 15.10 | 15.40 | 14.49 | 14.51 | 231,541 | -0.53(-3.54%) |
Feb 27, 2002 | 14.54 | 15.10 | 14.53 | 15.04 | 150,466 | +0.50(+3.46%) |
Feb 26, 2002 | 14.67 | 14.68 | 14.23 | 14.54 | 248,829 | -0.12(-0.80%) |
Feb 25, 2002 | 14.59 | 14.94 | 14.41 | 14.65 | 287,936 | -0.21(-1.42%) |
Feb 22, 2002 | 15.56 | 15.78 | 14.67 | 14.86 | 467,136 | -0.74(-4.73%) |
Feb 21, 2002 | 16.46 | 16.49 | 15.60 | 15.60 | 158,811 | -0.88(-5.34%) |
Feb 20, 2002 | 16.52 | 16.77 | 16.29 | 16.48 | 83,340 | +0.13(+0.77%) |
Feb 19, 2002 | 16.40 | 16.52 | 16.17 | 16.36 | 187,307 | -0.06(-0.38%) |
Feb 18, 2002 | 16.25 | 16.48 | 16.19 | 16.42 | 86,082 | +0.00(+0.00%) |
Feb 15, 2002 | 16.25 | 16.48 | 16.19 | 16.42 | 86,082 | +0.17(+1.03%) |
Feb 14, 2002 | 16.30 | 16.48 | 16.06 | 16.25 | 153,685 | +0.17(+1.04%) |
Feb 13, 2002 | 16.04 | 16.34 | 15.99 | 16.08 | 64,502 | +0.04(+0.26%) |
Feb 12, 2002 | 16.19 | 16.19 | 15.84 | 16.04 | 121,493 | +0.04(+0.26%) |
Feb 11, 2002 | 15.79 | 16.14 | 15.78 | 16.00 | 64,979 | +0.07(+0.42%) |
Feb 08, 2002 | 15.99 | 16.17 | 15.79 | 15.93 | 117,678 | -0.00(-0.03%) |
Feb 07, 2002 | 15.37 | 15.99 | 15.37 | 15.94 | 152,373 | +0.59(+3.83%) |
Feb 06, 2002 | 15.35 | 15.35 | 15.10 | 15.35 | 124,355 | +0.02(+0.14%) |
Feb 05, 2002 | 15.30 | 15.34 | 15.03 | 15.33 | 126,501 | +0.31(+2.09%) |
Feb 04, 2002 | 15.67 | 15.73 | 14.85 | 15.01 | 71,894 | -0.72(-4.56%) |
Feb 01, 2002 | 16.04 | 16.10 | 15.56 | 15.73 | 171,688 | +0.09(+0.59%) |
Jan 31, 2002 | 14.89 | 15.68 | 14.81 | 15.64 | 138,543 | +0.93(+6.30%) |
Jan 30, 2002 | 14.39 | 14.88 | 14.36 | 14.71 | 173,834 | +0.26(+1.83%) |
Jan 29, 2002 | 14.70 | 14.70 | 14.38 | 14.45 | 100,270 | -0.25(-1.68%) |
Jan 28, 2002 | 14.88 | 14.88 | 14.63 | 14.69 | 113,147 | -0.08(-0.57%) |
Jan 25, 2002 | 15.15 | 15.20 | 14.76 | 14.78 | 59,733 | -0.42(-2.76%) |
Jan 24, 2002 | 15.24 | 15.26 | 14.87 | 15.20 | 21,937 | +0.10(+0.66%) |
Jan 23, 2002 | 15.10 | 15.22 | 14.81 | 15.10 | 25,157 | +0.06(+0.39%) |
Jan 22, 2002 | 14.82 | 15.04 | 14.59 | 15.04 | 37,914 | +0.20(+1.36%) |
Jan 21, 2002 | 15.00 | 15.18 | 14.72 | 14.84 | 36,722 | +0.00(+0.00%) |
Jan 18, 2002 | 15.00 | 15.18 | 14.72 | 14.84 | 36,245 | -0.34(-2.24%) |
Jan 17, 2002 | 14.63 | 15.18 | 14.57 | 15.18 | 91,448 | +0.50(+3.43%) |
Jan 16, 2002 | 15.45 | 15.45 | 14.65 | 14.67 | 87,036 | -0.70(-4.53%) |
Jan 15, 2002 | 15.38 | 15.58 | 15.12 | 15.37 | 108,736 | +0.26(+1.75%) |
Jan 14, 2002 | 15.31 | 15.54 | 14.85 | 15.11 | 118,870 | -0.29(-1.85%) |
Jan 11, 2002 | 15.36 | 15.57 | 15.29 | 15.39 | 78,690 | -0.11(-0.70%) |