Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.85 | 14.06 | 13.70 | 13.74 | 10,330,638 | +0.00(+0.00%) |
Mar 28, 2002 | 13.85 | 14.06 | 13.70 | 13.74 | 10,248,957 | -0.16(-1.13%) |
Mar 27, 2002 | 13.80 | 14.02 | 13.80 | 13.90 | 14,271,364 | -0.06(-0.46%) |
Mar 26, 2002 | 13.75 | 14.02 | 13.75 | 13.96 | 11,143,980 | +0.20(+1.42%) |
Mar 25, 2002 | 13.97 | 13.97 | 13.76 | 13.77 | 8,485,147 | -0.10(-0.73%) |
Mar 22, 2002 | 13.74 | 14.03 | 13.69 | 13.87 | 11,381,102 | +0.13(+0.96%) |
Mar 21, 2002 | 13.69 | 13.79 | 13.59 | 13.74 | 9,830,405 | +0.03(+0.24%) |
Mar 20, 2002 | 13.73 | 13.86 | 13.69 | 13.70 | 8,725,239 | -0.21(-1.48%) |
Mar 19, 2002 | 13.94 | 14.03 | 13.86 | 13.91 | 7,524,532 | +0.01(+0.07%) |
Mar 18, 2002 | 13.86 | 14.01 | 13.84 | 13.90 | 13,283,521 | -0.07(-0.54%) |
Mar 15, 2002 | 13.69 | 14.01 | 13.63 | 13.97 | 23,277,288 | +0.44(+3.25%) |
Mar 14, 2002 | 13.61 | 13.71 | 13.49 | 13.53 | 10,690,033 | -0.11(-0.81%) |
Mar 13, 2002 | 13.65 | 13.83 | 13.55 | 13.65 | 11,398,676 | -0.09(-0.66%) |
Mar 12, 2002 | 13.48 | 13.79 | 13.48 | 13.74 | 15,833,447 | +0.05(+0.37%) |
Mar 11, 2002 | 13.56 | 13.83 | 13.56 | 13.69 | 16,655,700 | -0.02(-0.12%) |
Mar 08, 2002 | 13.72 | 13.79 | 13.64 | 13.70 | 16,351,501 | +0.17(+1.27%) |
Mar 07, 2002 | 13.62 | 13.73 | 13.51 | 13.53 | 18,852,912 | +0.06(+0.42%) |
Mar 06, 2002 | 13.21 | 13.57 | 13.17 | 13.47 | 17,443,300 | +0.33(+2.54%) |
Mar 05, 2002 | 13.33 | 13.47 | 13.09 | 13.14 | 21,938,466 | -0.27(-2.03%) |
Mar 04, 2002 | 13.13 | 13.48 | 13.12 | 13.41 | 32,921,560 | +0.32(+2.47%) |
Mar 01, 2002 | 12.94 | 13.10 | 12.94 | 13.09 | 14,892,633 | +0.17(+1.33%) |
Feb 28, 2002 | 12.90 | 13.08 | 12.85 | 12.92 | 16,120,072 | +0.08(+0.61%) |
Feb 27, 2002 | 12.85 | 13.02 | 12.71 | 12.84 | 17,633,394 | -0.02(-0.13%) |
Feb 26, 2002 | 12.78 | 12.94 | 12.66 | 12.86 | 16,276,008 | +0.08(+0.62%) |
Feb 25, 2002 | 12.41 | 12.82 | 12.41 | 12.78 | 16,441,350 | +0.39(+3.15%) |
Feb 22, 2002 | 12.34 | 12.48 | 12.13 | 12.39 | 14,122,358 | +0.04(+0.34%) |
Feb 21, 2002 | 12.41 | 12.55 | 12.31 | 12.34 | 13,948,353 | -0.01(-0.11%) |
Feb 20, 2002 | 12.08 | 12.37 | 11.99 | 12.36 | 17,709,134 | +0.33(+2.74%) |
Feb 19, 2002 | 12.12 | 12.22 | 11.96 | 12.03 | 16,385,411 | -0.25(-2.06%) |
Feb 18, 2002 | 12.42 | 12.48 | 12.28 | 12.28 | 18,799,944 | +0.00(+0.00%) |
Feb 15, 2002 | 12.42 | 12.48 | 12.28 | 12.28 | 17,960,860 | -0.25(-2.03%) |
Feb 14, 2002 | 12.52 | 12.70 | 12.38 | 12.54 | 16,758,420 | -0.01(-0.10%) |
Feb 13, 2002 | 12.40 | 12.67 | 12.35 | 12.55 | 15,834,684 | +0.21(+1.74%) |
Feb 12, 2002 | 12.29 | 12.47 | 12.29 | 12.33 | 14,947,582 | -0.04(-0.31%) |
Feb 11, 2002 | 12.23 | 12.41 | 12.12 | 12.37 | 12,539,731 | +0.13(+1.07%) |
Feb 08, 2002 | 12.03 | 12.26 | 12.01 | 12.24 | 14,391,657 | +0.33(+2.80%) |
Feb 07, 2002 | 11.89 | 12.24 | 11.86 | 11.91 | 16,475,507 | +0.02(+0.17%) |
Feb 06, 2002 | 11.86 | 11.95 | 11.62 | 11.89 | 17,326,968 | -0.01(-0.08%) |
Feb 05, 2002 | 11.88 | 12.02 | 11.70 | 11.90 | 21,650,356 | -0.10(-0.84%) |
Feb 04, 2002 | 12.31 | 12.33 | 11.98 | 12.00 | 17,815,072 | -0.40(-3.19%) |
Feb 01, 2002 | 12.64 | 12.71 | 12.32 | 12.40 | 18,295,008 | -0.34(-2.65%) |
Jan 31, 2002 | 12.54 | 12.77 | 12.43 | 12.73 | 18,420,004 | +0.28(+2.22%) |
Jan 30, 2002 | 12.13 | 12.51 | 12.10 | 12.46 | 34,156,176 | +0.50(+4.16%) |
Jan 29, 2002 | 12.87 | 13.00 | 11.93 | 11.96 | 33,272,540 | -0.90(-6.98%) |
Jan 28, 2002 | 12.78 | 12.92 | 12.73 | 12.86 | 11,147,693 | +0.06(+0.46%) |
Jan 25, 2002 | 12.81 | 12.96 | 12.70 | 12.80 | 13,710,489 | -0.13(-1.02%) |
Jan 24, 2002 | 12.84 | 12.93 | 12.75 | 12.93 | 17,948,236 | +0.23(+1.81%) |
Jan 23, 2002 | 12.66 | 12.75 | 12.50 | 12.70 | 12,613,492 | +0.04(+0.30%) |
Jan 22, 2002 | 12.42 | 12.67 | 12.32 | 12.66 | 19,374,184 | +0.38(+3.08%) |
Jan 21, 2002 | 12.28 | 12.39 | 12.23 | 12.28 | 10,576,670 | +0.00(+0.00%) |
Jan 18, 2002 | 12.28 | 12.39 | 12.23 | 12.28 | 10,563,304 | -0.06(-0.52%) |
Jan 17, 2002 | 12.33 | 12.42 | 12.32 | 12.35 | 11,022,697 | +0.15(+1.19%) |
Jan 16, 2002 | 12.24 | 12.49 | 0.0020 | 12.20 | 12,654,827 | -0.21(-1.71%) |
Jan 15, 2002 | 12.28 | 12.49 | 12.24 | 12.41 | 15,366,381 | +0.15(+1.20%) |
Jan 14, 2002 | 12.30 | 12.35 | 12.20 | 12.27 | 11,529,117 | -0.04(-0.30%) |
Jan 11, 2002 | 12.57 | 12.58 | 12.30 | 12.30 | 11,863,514 | -0.22(-1.77%) |
Jan 10, 2002 | 12.56 | 12.66 | 12.48 | 12.52 | 12,892,444 | -0.19(-1.51%) |