Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 13.87 | 13.99 | 13.79 | 13.84 | 10,851,420 | -0.12(-0.83%) |
Feb 27, 2002 | 14.10 | 14.16 | 13.83 | 13.96 | 10,475,881 | -0.16(-1.16%) |
Feb 26, 2002 | 14.18 | 14.18 | 13.98 | 14.12 | 11,816,304 | -0.14(-1.00%) |
Feb 25, 2002 | 13.95 | 14.34 | 13.92 | 14.26 | 15,464,484 | +0.29(+2.07%) |
Feb 22, 2002 | 13.63 | 14.03 | 13.57 | 13.97 | 11,056,650 | +0.41(+3.01%) |
Feb 21, 2002 | 13.84 | 13.99 | 13.56 | 13.56 | 11,910,955 | -0.31(-2.24%) |
Feb 20, 2002 | 13.75 | 13.87 | 13.62 | 13.87 | 10,310,779 | +0.16(+1.19%) |
Feb 19, 2002 | 13.73 | 13.81 | 13.67 | 13.71 | 8,725,307 | -0.01(-0.05%) |
Feb 14, 2002 | 13.63 | 13.75 | 13.62 | 13.72 | 7,188,537 | +0.05(+0.37%) |
Feb 13, 2002 | 13.55 | 13.67 | 13.55 | 13.67 | 7,908,371 | +0.03(+0.22%) |
Feb 12, 2002 | 13.37 | 13.67 | 13.36 | 13.64 | 11,738,501 | +0.30(+2.25%) |
Feb 11, 2002 | 13.40 | 13.48 | 13.27 | 13.34 | 8,144,844 | -0.06(-0.46%) |
Feb 08, 2002 | 13.39 | 13.42 | 13.18 | 13.40 | 8,230,306 | -0.01(-0.05%) |
Feb 07, 2002 | 13.43 | 13.55 | 13.30 | 13.41 | 8,064,284 | -0.06(-0.45%) |
Feb 06, 2002 | 13.38 | 13.58 | 13.34 | 13.47 | 11,079,317 | -0.02(-0.15%) |
Feb 05, 2002 | 13.46 | 13.56 | 13.34 | 13.49 | 10,805,473 | -0.01(-0.10%) |
Feb 04, 2002 | 13.48 | 13.75 | 13.46 | 13.50 | 14,109,358 | +0.02(+0.16%) |
Feb 01, 2002 | 13.33 | 13.60 | 13.29 | 13.48 | 15,825,932 | +0.15(+1.09%) |
Jan 31, 2002 | 13.14 | 13.40 | 13.12 | 13.33 | 22,505,992 | +0.55(+4.33%) |
Jan 30, 2002 | 12.65 | 12.94 | 12.61 | 12.78 | 11,730,843 | +0.13(+0.99%) |
Jan 29, 2002 | 12.92 | 12.92 | 12.64 | 12.65 | 8,990,573 | -0.27(-2.07%) |
Jan 28, 2002 | 12.83 | 12.97 | 12.82 | 12.92 | 6,912,856 | +0.00(+0.03%) |
Jan 25, 2002 | 12.61 | 13.01 | 12.60 | 12.92 | 8,120,952 | +0.22(+1.75%) |
Jan 24, 2002 | 12.93 | 12.93 | 12.60 | 12.70 | 9,600,747 | -0.13(-1.04%) |
Jan 23, 2002 | 12.92 | 12.99 | 12.83 | 12.83 | 7,889,686 | -0.13(-1.03%) |
Jan 22, 2002 | 13.03 | 13.03 | 12.83 | 12.96 | 7,803,919 | -0.06(-0.49%) |
Jan 21, 2002 | 13.00 | 13.06 | 12.95 | 13.03 | 8,258,180 | +0.00(+0.00%) |
Jan 18, 2002 | 13.00 | 13.06 | 12.95 | 13.03 | 8,258,180 | +0.02(+0.15%) |
Jan 17, 2002 | 12.98 | 13.04 | 12.93 | 13.01 | 6,923,577 | +0.03(+0.25%) |
Jan 16, 2002 | 12.92 | 13.00 | 12.79 | 12.98 | 9,262,578 | -0.03(-0.20%) |
Jan 15, 2002 | 12.82 | 13.04 | 12.82 | 13.00 | 8,259,405 | +0.16(+1.21%) |
Jan 14, 2002 | 12.68 | 12.97 | 12.61 | 12.85 | 9,313,120 | +0.24(+1.93%) |
Jan 11, 2002 | 12.68 | 12.78 | 12.59 | 12.60 | 8,361,101 | +0.05(+0.36%) |
Jan 10, 2002 | 12.50 | 12.62 | 12.47 | 12.56 | 11,002,432 | -0.04(-0.35%) |
Jan 09, 2002 | 12.69 | 12.79 | 12.60 | 12.60 | 8,464,941 | -0.09(-0.72%) |
Jan 08, 2002 | 12.66 | 12.75 | 12.61 | 12.69 | 6,141,256 | +0.03(+0.27%) |
Jan 07, 2002 | 12.77 | 12.81 | 12.59 | 12.66 | 9,820,679 | -0.15(-1.15%) |
Jan 04, 2002 | 12.93 | 12.98 | 12.76 | 12.81 | 9,467,195 | -0.13(-0.98%) |
Jan 03, 2002 | 12.95 | 12.99 | 12.83 | 12.93 | 7,989,850 | -0.13(-0.96%) |
Jan 02, 2002 | 12.88 | 13.06 | 12.74 | 13.06 | 9,590,026 | +0.14(+1.10%) |
Dec 31, 2001 | 12.88 | 13.02 | 12.85 | 12.92 | 6,037,109 | -0.06(-0.48%) |
Dec 28, 2001 | 13.11 | 13.11 | 12.91 | 12.98 | 5,406,106 | -0.10(-0.80%) |
Dec 27, 2001 | 13.13 | 13.16 | 13.02 | 13.08 | 6,541,299 | -0.06(-0.43%) |
Dec 26, 2001 | 13.10 | 13.25 | 13.09 | 13.14 | 5,709,968 | +0.04(+0.30%) |
Dec 24, 2001 | 13.16 | 13.21 | 13.07 | 13.10 | 3,336,660 | -0.06(-0.47%) |
Dec 21, 2001 | 13.26 | 13.28 | 13.04 | 13.16 | 13,552,789 | -0.06(-0.43%) |
Dec 20, 2001 | 13.24 | 13.30 | 13.18 | 13.22 | 8,711,829 | -0.08(-0.58%) |
Dec 19, 2001 | 13.17 | 13.33 | 13.13 | 13.30 | 12,178,672 | +0.01(+0.10%) |
Dec 18, 2001 | 13.10 | 13.34 | 13.06 | 13.28 | 10,082,883 | +0.26(+1.98%) |
Dec 17, 2001 | 13.07 | 13.24 | 13.03 | 13.03 | 10,891,547 | -0.02(-0.12%) |
Dec 14, 2001 | 13.11 | 13.19 | 12.99 | 13.04 | 9,960,664 | -0.16(-1.24%) |
Dec 13, 2001 | 13.05 | 13.24 | 12.90 | 13.21 | 19,512,094 | +0.16(+1.19%) |
Dec 12, 2001 | 12.94 | 13.06 | 12.88 | 13.05 | 25,522,556 | +0.53(+4.24%) |
Dec 11, 2001 | 12.54 | 12.68 | 12.48 | 12.52 | 10,776,068 | -0.00(-0.03%) |
Dec 10, 2001 | 12.32 | 12.64 | 12.28 | 12.52 | 11,836,521 | +0.21(+1.71%) |
Dec 07, 2001 | 12.34 | 12.36 | 12.20 | 12.31 | 6,686,798 | -0.04(-0.36%) |
Dec 06, 2001 | 12.48 | 12.58 | 12.32 | 12.36 | 7,945,741 | -0.16(-1.30%) |
Dec 05, 2001 | 12.49 | 12.68 | 12.44 | 12.52 | 9,753,597 | +0.06(+0.47%) |
Dec 04, 2001 | 12.49 | 12.58 | 12.36 | 12.46 | 7,402,343 | +0.01(+0.05%) |