Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 14.40 | 14.53 | 14.25 | 14.49 | 1,964,653 | +0.00(+0.00%) |
Mar 28, 2002 | 14.40 | 14.53 | 14.25 | 14.49 | 1,964,653 | +0.11(+0.77%) |
Mar 27, 2002 | 14.46 | 14.48 | 14.25 | 14.38 | 2,312,453 | -0.11(-0.73%) |
Mar 26, 2002 | 14.89 | 14.89 | 14.40 | 14.48 | 2,286,987 | -0.41(-2.73%) |
Mar 25, 2002 | 14.93 | 15.10 | 14.86 | 14.89 | 2,883,080 | +0.03(+0.23%) |
Mar 22, 2002 | 14.69 | 14.96 | 14.65 | 14.86 | 4,884,518 | +0.29(+1.98%) |
Mar 21, 2002 | 14.58 | 14.65 | 14.24 | 14.57 | 1,914,900 | -0.00(-0.03%) |
Mar 20, 2002 | 14.42 | 14.72 | 14.42 | 14.57 | 2,129,239 | +0.04(+0.26%) |
Mar 19, 2002 | 13.95 | 14.67 | 13.74 | 14.53 | 5,871,561 | +0.59(+4.23%) |
Mar 18, 2002 | 14.00 | 14.12 | 13.74 | 13.94 | 1,825,769 | +0.01(+0.09%) |
Mar 15, 2002 | 13.53 | 14.04 | 13.47 | 13.93 | 3,017,012 | +0.37(+2.72%) |
Mar 14, 2002 | 13.63 | 13.74 | 13.36 | 13.56 | 2,331,081 | -0.08(-0.62%) |
Mar 13, 2002 | 13.49 | 13.77 | 13.49 | 13.65 | 2,913,733 | +0.08(+0.59%) |
Mar 12, 2002 | 13.46 | 13.57 | 13.27 | 13.57 | 2,402,527 | +0.11(+0.79%) |
Mar 11, 2002 | 13.68 | 13.72 | 13.45 | 13.46 | 2,801,730 | -0.10(-0.75%) |
Mar 08, 2002 | 13.57 | 13.66 | 13.44 | 13.56 | 2,770,369 | +0.06(+0.41%) |
Mar 07, 2002 | 13.68 | 13.69 | 13.40 | 13.51 | 2,918,213 | -0.05(-0.34%) |
Mar 06, 2002 | 13.18 | 13.56 | 13.06 | 13.55 | 3,212,958 | +0.44(+3.33%) |
Mar 05, 2002 | 13.42 | 13.52 | 13.02 | 13.12 | 1,914,193 | -0.24(-1.81%) |
Mar 04, 2002 | 13.21 | 13.61 | 13.21 | 13.36 | 2,191,725 | +0.15(+1.12%) |
Mar 01, 2002 | 13.18 | 13.39 | 13.08 | 13.21 | 1,033,730 | -0.02(-0.16%) |
Feb 28, 2002 | 13.27 | 13.46 | 13.15 | 13.23 | 2,402,527 | +0.02(+0.16%) |
Feb 27, 2002 | 13.04 | 13.49 | 13.04 | 13.21 | 1,174,500 | +0.13(+1.01%) |
Feb 26, 2002 | 12.88 | 13.36 | 12.88 | 13.08 | 2,124,995 | +0.14(+1.05%) |
Feb 25, 2002 | 12.66 | 13.14 | 12.64 | 12.94 | 3,376,129 | +0.22(+1.77%) |
Feb 22, 2002 | 12.40 | 12.89 | 12.40 | 12.72 | 3,629,375 | +0.20(+1.63%) |
Feb 21, 2002 | 12.62 | 12.63 | 12.48 | 12.52 | 2,520,189 | -0.11(-0.87%) |
Feb 20, 2002 | 12.72 | 12.76 | 12.57 | 12.63 | 2,992,489 | -0.09(-0.73%) |
Feb 19, 2002 | 12.76 | 12.80 | 12.66 | 12.72 | 1,288,390 | -0.14(-1.12%) |
Feb 18, 2002 | 12.93 | 12.98 | 12.76 | 12.86 | 1,778,374 | +0.00(+0.00%) |
Feb 15, 2002 | 12.93 | 12.98 | 12.76 | 12.86 | 1,778,374 | -0.24(-1.81%) |
Feb 14, 2002 | 13.15 | 13.15 | 12.91 | 13.10 | 3,771,560 | +0.17(+1.28%) |
Feb 13, 2002 | 13.23 | 13.24 | 12.83 | 12.93 | 2,234,876 | -0.32(-2.40%) |
Feb 12, 2002 | 12.93 | 13.27 | 12.84 | 13.25 | 5,663,353 | +0.34(+2.66%) |
Feb 11, 2002 | 12.72 | 12.93 | 12.64 | 12.91 | 2,353,717 | +0.19(+1.50%) |
Feb 08, 2002 | 12.85 | 12.85 | 12.55 | 12.72 | 3,821,313 | -0.13(-1.02%) |
Feb 07, 2002 | 13.06 | 13.06 | 12.77 | 12.85 | 2,912,554 | -0.29(-2.20%) |
Feb 06, 2002 | 13.15 | 13.19 | 13.02 | 13.14 | 5,370,730 | -0.25(-1.87%) |
Feb 05, 2002 | 13.16 | 13.40 | 13.12 | 13.39 | 4,733,608 | -0.03(-0.25%) |
Feb 04, 2002 | 13.54 | 13.71 | 13.36 | 13.42 | 3,912,094 | -0.32(-2.32%) |
Feb 01, 2002 | 13.57 | 13.87 | 13.53 | 13.74 | 5,643,074 | +0.04(+0.31%) |
Jan 31, 2002 | 13.70 | 13.85 | 13.51 | 13.70 | 9,590,774 | -0.55(-3.87%) |
Jan 30, 2002 | 14.33 | 14.61 | 14.12 | 14.25 | 6,786,214 | -0.17(-1.18%) |
Jan 29, 2002 | 14.59 | 14.67 | 14.20 | 14.42 | 4,505,593 | -0.40(-2.72%) |
Jan 28, 2002 | 14.85 | 15.16 | 14.78 | 14.82 | 4,195,757 | -0.03(-0.20%) |
Jan 25, 2002 | 14.42 | 14.99 | 14.42 | 14.85 | 3,770,145 | +0.35(+2.40%) |
Jan 24, 2002 | 14.42 | 14.63 | 14.36 | 14.50 | 3,151,887 | +0.08(+0.59%) |
Jan 23, 2002 | 14.42 | 14.55 | 14.31 | 14.42 | 1,634,775 | +0.00(+0.00%) |
Jan 22, 2002 | 14.53 | 14.56 | 14.30 | 14.42 | 1,929,991 | -0.16(-1.11%) |
Jan 21, 2002 | 14.81 | 14.87 | 14.21 | 14.58 | 4,425,894 | +0.00(+0.00%) |
Jan 18, 2002 | 14.81 | 14.87 | 14.21 | 14.58 | 4,408,210 | -0.23(-1.55%) |
Jan 17, 2002 | 14.72 | 14.82 | 14.39 | 14.81 | 3,218,382 | +0.42(+2.95%) |
Jan 16, 2002 | 14.14 | 14.63 | 14.14 | 14.39 | 3,532,227 | +0.31(+2.17%) |
Jan 15, 2002 | 13.98 | 14.30 | 13.98 | 14.08 | 2,040,344 | +0.11(+0.76%) |
Jan 14, 2002 | 14.02 | 14.04 | 13.91 | 13.97 | 3,292,893 | -0.05(-0.33%) |
Jan 11, 2002 | 14.08 | 14.25 | 13.89 | 14.02 | 3,303,268 | +0.03(+0.18%) |
Jan 10, 2002 | 14.08 | 14.10 | 13.96 | 14.00 | 4,017,024 | +0.40(+2.93%) |