Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 11.70 | 11.78 | 11.55 | 11.72 | 33,412,646 | +0.11(+0.98%) |
Jan 30, 2002 | 11.82 | 11.82 | 11.41 | 11.60 | 38,644,792 | -0.23(-1.97%) |
Jan 29, 2002 | 12.25 | 12.25 | 11.82 | 11.84 | 25,085,592 | -0.34(-2.78%) |
Jan 28, 2002 | 12.03 | 12.20 | 12.02 | 12.18 | 19,336,440 | +0.08(+0.69%) |
Jan 25, 2002 | 12.16 | 12.25 | 11.83 | 12.09 | 32,059,020 | -0.07(-0.56%) |
Jan 24, 2002 | 12.43 | 12.47 | 12.14 | 12.16 | 25,457,818 | -0.27(-2.14%) |
Jan 23, 2002 | 12.19 | 12.60 | 12.17 | 12.43 | 21,068,226 | +0.21(+1.76%) |
Jan 22, 2002 | 12.36 | 12.38 | 12.14 | 12.21 | 17,859,002 | -0.15(-1.23%) |
Jan 21, 2002 | 12.50 | 12.59 | 12.30 | 12.36 | 20,924,240 | +0.00(+0.00%) |
Jan 18, 2002 | 12.50 | 12.59 | 12.30 | 12.36 | 20,924,240 | -0.23(-1.85%) |
Jan 17, 2002 | 12.49 | 12.66 | 12.46 | 12.59 | 16,472,148 | +0.21(+1.67%) |
Jan 16, 2002 | 12.67 | 12.72 | 11.90 | 12.39 | 18,287,398 | -0.28(-2.18%) |
Jan 15, 2002 | 12.67 | 12.86 | 12.51 | 12.66 | 18,716,588 | -0.06(-0.44%) |
Jan 14, 2002 | 12.56 | 12.82 | 12.53 | 12.72 | 22,919,870 | +0.15(+1.23%) |
Jan 11, 2002 | 12.47 | 12.68 | 12.39 | 12.56 | 19,170,698 | +0.08(+0.67%) |
Jan 10, 2002 | 12.27 | 12.56 | 12.22 | 12.48 | 24,476,024 | +0.12(+1.00%) |
Jan 09, 2002 | 12.41 | 12.52 | 12.29 | 12.36 | 24,129,510 | -0.23(-1.85%) |
Jan 08, 2002 | 12.62 | 12.68 | 12.49 | 12.59 | 15,978,877 | -0.13(-0.99%) |
Jan 07, 2002 | 12.82 | 12.92 | 12.70 | 12.72 | 18,027,908 | -0.08(-0.61%) |
Jan 04, 2002 | 12.73 | 12.82 | 12.69 | 12.79 | 25,529,416 | +0.13(+1.02%) |
Jan 03, 2002 | 12.30 | 12.69 | 12.24 | 12.67 | 25,808,686 | +0.41(+3.32%) |
Jan 02, 2002 | 12.07 | 12.26 | 12.00 | 12.26 | 24,942,396 | +0.26(+2.17%) |
Dec 31, 2001 | 12.11 | 12.22 | 12.00 | 12.00 | 17,091,208 | -0.20(-1.68%) |
Dec 28, 2001 | 12.19 | 12.36 | 12.14 | 12.20 | 12,959,524 | -0.04(-0.29%) |
Dec 27, 2001 | 11.89 | 12.26 | 11.88 | 12.24 | 15,793,753 | +0.31(+2.56%) |
Dec 26, 2001 | 11.89 | 12.07 | 11.88 | 11.93 | 15,078,570 | +0.00(+0.00%) |
Dec 24, 2001 | 11.97 | 12.04 | 11.91 | 11.93 | 6,115,446 | +0.01(+0.11%) |
Dec 21, 2001 | 12.34 | 12.34 | 11.92 | 11.92 | 32,132,594 | -0.28(-2.32%) |
Dec 20, 2001 | 12.25 | 12.26 | 12.10 | 12.20 | 16,323,020 | -0.05(-0.37%) |
Dec 19, 2001 | 12.15 | 12.29 | 12.08 | 12.25 | 17,223,328 | +0.10(+0.83%) |
Dec 18, 2001 | 12.31 | 12.34 | 12.15 | 12.15 | 16,361,785 | -0.08(-0.64%) |
Dec 17, 2001 | 11.96 | 12.26 | 11.93 | 12.23 | 27,784,932 | +0.29(+2.46%) |
Dec 14, 2001 | 11.98 | 12.03 | 11.89 | 11.93 | 20,104,628 | -0.08(-0.69%) |
Dec 13, 2001 | 11.93 | 12.07 | 11.86 | 12.02 | 19,921,086 | +0.04(+0.34%) |
Dec 12, 2001 | 12.10 | 12.16 | 11.94 | 11.98 | 16,360,203 | -0.12(-1.02%) |
Dec 11, 2001 | 12.21 | 12.21 | 12.07 | 12.10 | 17,652,912 | -0.11(-0.93%) |
Dec 10, 2001 | 12.07 | 12.26 | 12.02 | 12.21 | 20,048,854 | +0.11(+0.94%) |
Dec 07, 2001 | 12.31 | 12.32 | 11.98 | 12.10 | 18,516,828 | -0.18(-1.44%) |
Dec 06, 2001 | 12.15 | 12.31 | 12.12 | 12.28 | 19,550,440 | +0.10(+0.85%) |
Dec 05, 2001 | 12.19 | 12.30 | 12.03 | 12.17 | 21,843,140 | +0.04(+0.35%) |
Dec 04, 2001 | 12.05 | 12.16 | 11.91 | 12.13 | 17,008,140 | +0.13(+1.07%) |
Dec 03, 2001 | 11.91 | 12.14 | 11.87 | 12.00 | 19,742,290 | +0.12(+1.00%) |
Nov 30, 2001 | 12.01 | 12.07 | 11.86 | 11.88 | 23,468,914 | -0.12(-0.97%) |
Nov 29, 2001 | 12.11 | 12.17 | 11.89 | 12.00 | 21,991,872 | -0.10(-0.82%) |
Nov 28, 2001 | 12.14 | 12.32 | 12.08 | 12.10 | 20,006,528 | -0.04(-0.31%) |
Nov 27, 2001 | 12.29 | 12.34 | 12.04 | 12.13 | 31,549,136 | -0.21(-1.74%) |
Nov 26, 2001 | 12.36 | 12.43 | 12.29 | 12.35 | 20,305,576 | -0.04(-0.31%) |
Nov 23, 2001 | 12.45 | 12.46 | 12.34 | 12.39 | 6,107,535 | +0.00(+0.02%) |
Nov 21, 2001 | 12.55 | 12.56 | 12.33 | 12.38 | 13,691,716 | -0.05(-0.43%) |
Nov 20, 2001 | 12.64 | 12.68 | 12.41 | 12.44 | 14,418,371 | -0.18(-1.40%) |
Nov 19, 2001 | 12.77 | 12.81 | 12.55 | 12.61 | 17,837,640 | -0.10(-0.80%) |
Nov 16, 2001 | 12.86 | 12.94 | 12.59 | 12.72 | 20,930,964 | -0.14(-1.08%) |
Nov 15, 2001 | 12.58 | 12.86 | 12.49 | 12.86 | 19,051,236 | +0.40(+3.25%) |
Nov 14, 2001 | 12.36 | 12.49 | 12.32 | 12.45 | 20,190,862 | +0.09(+0.74%) |
Nov 13, 2001 | 12.51 | 12.56 | 12.31 | 12.36 | 23,972,074 | -0.15(-1.23%) |
Nov 12, 2001 | 12.63 | 12.74 | 12.49 | 12.51 | 11,833,744 | -0.17(-1.36%) |
Nov 09, 2001 | 12.69 | 12.87 | 12.64 | 12.69 | 15,578,960 | +0.06(+0.48%) |
Nov 08, 2001 | 12.58 | 12.84 | 12.55 | 12.62 | 26,188,824 | +0.02(+0.18%) |
Nov 07, 2001 | 12.75 | 12.88 | 12.53 | 12.60 | 18,318,648 | -0.15(-1.19%) |
Nov 06, 2001 | 12.84 | 12.88 | 12.60 | 12.75 | 22,195,588 | -0.19(-1.46%) |
Nov 05, 2001 | 13.02 | 13.13 | 12.86 | 12.94 | 17,240,732 | -0.04(-0.29%) |
Nov 02, 2001 | 12.91 | 13.02 | 12.68 | 12.98 | 15,125,247 | +0.05(+0.41%) |