Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.26 | 13.96 | 13.26 | 13.79 | 102,300 | +0.00(+0.00%) |
Mar 28, 2002 | 13.26 | 13.96 | 13.26 | 13.79 | 102,300 | +0.58(+4.39%) |
Mar 27, 2002 | 13.99 | 13.99 | 13.21 | 13.21 | 164,900 | -0.68(-4.90%) |
Mar 26, 2002 | 13.27 | 13.99 | 13.27 | 13.89 | 210,100 | +0.50(+3.73%) |
Mar 25, 2002 | 13.67 | 13.92 | 13.20 | 13.39 | 160,400 | -0.13(-0.96%) |
Mar 22, 2002 | 14.44 | 14.67 | 13.52 | 13.52 | 290,500 | -0.96(-6.63%) |
Mar 21, 2002 | 14.31 | 14.75 | 13.54 | 14.48 | 707,100 | +0.73(+5.31%) |
Mar 20, 2002 | 13.40 | 14.00 | 13.33 | 13.75 | 780,300 | +0.00(+0.00%) |
Mar 19, 2002 | 12.76 | 13.83 | 12.76 | 13.75 | 558,900 | +0.85(+6.59%) |
Mar 18, 2002 | 12.60 | 13.11 | 12.53 | 12.90 | 344,500 | +0.30(+2.38%) |
Mar 15, 2002 | 12.36 | 12.65 | 12.35 | 12.60 | 299,600 | -0.03(-0.24%) |
Mar 14, 2002 | 12.30 | 12.73 | 11.90 | 12.63 | 298,100 | +0.29(+2.35%) |
Mar 13, 2002 | 11.98 | 12.34 | 11.97 | 12.34 | 180,300 | +0.37(+3.09%) |
Mar 12, 2002 | 12.15 | 12.35 | 11.81 | 11.97 | 109,800 | -0.33(-2.68%) |
Mar 11, 2002 | 12.15 | 12.49 | 11.81 | 12.30 | 184,300 | +0.25(+2.07%) |
Mar 08, 2002 | 11.31 | 12.14 | 11.31 | 12.05 | 171,100 | +0.89(+7.97%) |
Mar 07, 2002 | 12.04 | 12.36 | 11.06 | 11.16 | 280,400 | -1.07(-8.75%) |
Mar 06, 2002 | 11.20 | 12.27 | 11.16 | 12.23 | 348,200 | +0.98(+8.71%) |
Mar 05, 2002 | 11.20 | 11.39 | 11.15 | 11.25 | 360,600 | +0.06(+0.54%) |
Mar 04, 2002 | 10.99 | 11.30 | 10.96 | 11.19 | 319,600 | +0.20(+1.82%) |
Mar 01, 2002 | 11.25 | 11.26 | 10.88 | 10.99 | 637,800 | -0.31(-2.74%) |
Feb 28, 2002 | 11.30 | 11.37 | 11.00 | 11.30 | 281,800 | +0.05(+0.44%) |
Feb 27, 2002 | 11.47 | 11.50 | 11.11 | 11.25 | 195,600 | -0.20(-1.75%) |
Feb 26, 2002 | 11.14 | 11.45 | 11.05 | 11.45 | 362,500 | +0.40(+3.62%) |
Feb 25, 2002 | 11.35 | 11.55 | 11.04 | 11.05 | 316,700 | -0.50(-4.33%) |
Feb 22, 2002 | 11.40 | 11.55 | 11.30 | 11.55 | 300,600 | +0.15(+1.32%) |
Feb 21, 2002 | 11.80 | 12.05 | 11.40 | 11.40 | 373,600 | -0.43(-3.63%) |
Feb 20, 2002 | 11.18 | 12.12 | 11.02 | 11.83 | 372,000 | +0.58(+5.16%) |
Feb 19, 2002 | 11.45 | 11.55 | 11.00 | 11.25 | 235,300 | -0.44(-3.76%) |
Feb 18, 2002 | 11.53 | 11.72 | 11.21 | 11.69 | 174,100 | +0.00(+0.00%) |
Feb 15, 2002 | 11.53 | 11.72 | 11.21 | 11.69 | 174,100 | +0.22(+1.92%) |
Feb 14, 2002 | 12.42 | 12.50 | 11.46 | 11.47 | 168,900 | -1.06(-8.46%) |
Feb 13, 2002 | 12.05 | 12.90 | 12.05 | 12.53 | 376,600 | +0.23(+1.87%) |
Feb 12, 2002 | 11.30 | 12.30 | 11.00 | 12.30 | 222,900 | +1.00(+8.85%) |
Feb 11, 2002 | 11.47 | 11.55 | 11.10 | 11.30 | 93,500 | -0.19(-1.65%) |
Feb 08, 2002 | 11.39 | 11.50 | 10.95 | 11.49 | 254,300 | +0.18(+1.59%) |
Feb 07, 2002 | 11.45 | 11.50 | 10.88 | 11.31 | 223,600 | -0.08(-0.70%) |
Feb 06, 2002 | 12.23 | 12.24 | 11.00 | 11.39 | 471,500 | -0.67(-5.56%) |
Feb 05, 2002 | 12.07 | 12.45 | 11.86 | 12.06 | 616,500 | +0.02(+0.17%) |
Feb 04, 2002 | 12.15 | 12.46 | 12.00 | 12.04 | 206,400 | -0.16(-1.31%) |
Feb 01, 2002 | 12.27 | 12.43 | 12.11 | 12.20 | 407,100 | -0.05(-0.41%) |
Jan 31, 2002 | 12.60 | 12.80 | 11.98 | 12.25 | 670,200 | -0.30(-2.39%) |
Jan 30, 2002 | 13.02 | 13.02 | 11.80 | 12.55 | 463,500 | -0.45(-3.46%) |
Jan 29, 2002 | 13.00 | 13.03 | 12.54 | 13.00 | 293,900 | +0.10(+0.78%) |
Jan 28, 2002 | 13.00 | 13.35 | 12.80 | 12.90 | 170,400 | -0.11(-0.85%) |
Jan 25, 2002 | 13.59 | 13.59 | 12.76 | 13.01 | 186,800 | -0.53(-3.91%) |
Jan 24, 2002 | 12.72 | 13.54 | 12.54 | 13.54 | 259,500 | +0.99(+7.89%) |
Jan 23, 2002 | 12.07 | 12.75 | 11.77 | 12.55 | 313,800 | +0.15(+1.21%) |
Jan 22, 2002 | 12.41 | 12.69 | 11.83 | 12.40 | 582,600 | +0.00(+0.00%) |
Jan 21, 2002 | 12.83 | 13.34 | 12.40 | 12.40 | 372,800 | +0.00(+0.00%) |
Jan 18, 2002 | 12.83 | 13.34 | 12.40 | 12.40 | 372,800 | -0.43(-3.35%) |
Jan 17, 2002 | 13.29 | 13.47 | 12.56 | 12.83 | 564,700 | -0.20(-1.53%) |
Jan 16, 2002 | 14.40 | 14.50 | 13.03 | 13.03 | 275,300 | -1.81(-12.20%) |
Jan 15, 2002 | 14.38 | 14.88 | 13.95 | 14.84 | 215,000 | +0.12(+0.82%) |
Jan 14, 2002 | 14.73 | 14.74 | 14.01 | 14.72 | 415,300 | -0.13(-0.88%) |
Jan 11, 2002 | 15.54 | 15.54 | 14.85 | 14.85 | 341,500 | -0.75(-4.81%) |