Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 15.63 | 15.70 | 15.36 | 15.53 | 254,208 | +0.00(+0.00%) |
Mar 28, 2002 | 15.63 | 15.70 | 15.36 | 15.53 | 254,208 | -0.12(-0.74%) |
Mar 27, 2002 | 15.42 | 15.77 | 15.42 | 15.64 | 231,938 | +0.23(+1.51%) |
Mar 26, 2002 | 15.17 | 15.41 | 15.10 | 15.41 | 162,928 | +0.25(+1.62%) |
Mar 25, 2002 | 15.42 | 15.42 | 15.12 | 15.17 | 264,172 | -0.14(-0.89%) |
Mar 22, 2002 | 15.19 | 15.33 | 15.17 | 15.30 | 120,291 | +0.08(+0.54%) |
Mar 21, 2002 | 15.19 | 15.28 | 15.18 | 15.22 | 600,724 | +0.03(+0.18%) |
Mar 20, 2002 | 15.39 | 15.60 | 15.10 | 15.19 | 1,523,788 | -0.20(-1.29%) |
Mar 19, 2002 | 14.87 | 15.39 | 14.86 | 15.39 | 299,043 | +0.52(+3.49%) |
Mar 18, 2002 | 14.55 | 14.95 | 14.46 | 14.87 | 235,747 | +0.15(+1.02%) |
Mar 15, 2002 | 14.42 | 14.76 | 14.42 | 14.72 | 370,251 | +0.14(+0.94%) |
Mar 14, 2002 | 14.47 | 14.76 | 14.44 | 14.59 | 220,070 | +0.12(+0.85%) |
Mar 13, 2002 | 14.82 | 14.82 | 14.40 | 14.46 | 252,011 | -0.51(-3.42%) |
Mar 12, 2002 | 14.76 | 14.97 | 14.61 | 14.97 | 295,820 | +0.21(+1.43%) |
Mar 11, 2002 | 14.40 | 14.76 | 14.30 | 14.76 | 298,017 | +0.35(+2.41%) |
Mar 08, 2002 | 14.55 | 14.55 | 14.33 | 14.41 | 421,679 | +0.03(+0.24%) |
Mar 07, 2002 | 14.37 | 14.48 | 14.32 | 14.38 | 346,515 | -0.06(-0.43%) |
Mar 06, 2002 | 13.90 | 14.47 | 13.90 | 14.44 | 506,952 | +0.40(+2.87%) |
Mar 05, 2002 | 14.24 | 14.26 | 13.89 | 14.04 | 324,391 | -0.20(-1.44%) |
Mar 04, 2002 | 14.28 | 14.30 | 14.01 | 14.24 | 224,172 | -0.01(-0.10%) |
Mar 01, 2002 | 13.81 | 14.27 | 13.76 | 14.26 | 217,579 | +0.48(+3.52%) |
Feb 28, 2002 | 14.00 | 14.13 | 13.72 | 13.77 | 348,273 | -0.19(-1.37%) |
Feb 27, 2002 | 14.09 | 14.13 | 13.89 | 13.96 | 248,787 | +0.00(+0.00%) |
Feb 26, 2002 | 13.68 | 14.11 | 13.67 | 13.96 | 1,670,306 | +0.14(+1.04%) |
Feb 25, 2002 | 14.01 | 14.01 | 13.68 | 13.82 | 317,358 | -0.08(-0.59%) |
Feb 22, 2002 | 13.72 | 13.98 | 13.65 | 13.90 | 286,296 | +0.16(+1.19%) |
Feb 21, 2002 | 13.93 | 14.10 | 13.70 | 13.74 | 367,467 | -0.12(-0.89%) |
Feb 20, 2002 | 13.68 | 13.97 | 13.64 | 13.86 | 278,384 | +0.19(+1.40%) |
Feb 19, 2002 | 13.66 | 14.03 | 13.56 | 13.67 | 289,226 | +0.01(+0.10%) |
Feb 18, 2002 | 13.75 | 13.88 | 13.65 | 13.66 | 272,670 | +0.00(+0.00%) |
Feb 15, 2002 | 13.75 | 13.88 | 13.65 | 13.66 | 272,670 | -0.10(-0.70%) |
Feb 14, 2002 | 13.75 | 13.97 | 13.64 | 13.75 | 276,772 | +0.10(+0.70%) |
Feb 13, 2002 | 13.64 | 13.79 | 13.51 | 13.66 | 584,460 | +0.01(+0.10%) |
Feb 12, 2002 | 13.26 | 13.79 | 13.07 | 13.64 | 661,822 | +0.38(+2.88%) |
Feb 11, 2002 | 12.93 | 13.38 | 12.84 | 13.26 | 419,334 | +0.29(+2.26%) |
Feb 08, 2002 | 13.03 | 13.04 | 12.76 | 12.97 | 439,407 | -0.01(-0.05%) |
Feb 07, 2002 | 12.90 | 13.04 | 12.84 | 12.97 | 290,838 | +0.08(+0.58%) |
Feb 06, 2002 | 13.07 | 13.20 | 12.80 | 12.90 | 377,723 | -0.18(-1.41%) |
Feb 05, 2002 | 12.99 | 13.14 | 12.67 | 13.08 | 465,488 | +0.09(+0.68%) |
Feb 04, 2002 | 13.14 | 13.32 | 12.97 | 12.99 | 386,221 | -0.09(-0.68%) |
Feb 01, 2002 | 13.05 | 13.22 | 12.91 | 13.08 | 382,998 | +0.12(+0.89%) |
Jan 31, 2002 | 13.10 | 13.10 | 12.89 | 12.97 | 475,597 | -0.02(-0.16%) |
Jan 30, 2002 | 12.90 | 13.06 | 12.80 | 12.99 | 960,279 | +0.02(+0.16%) |
Jan 29, 2002 | 13.00 | 13.24 | 12.93 | 12.97 | 1,285,257 | -0.08(-0.63%) |
Jan 28, 2002 | 13.04 | 13.08 | 12.95 | 13.05 | 279,263 | +0.04(+0.32%) |
Jan 25, 2002 | 13.01 | 13.06 | 12.89 | 13.01 | 163,221 | +0.00(+0.00%) |
Jan 24, 2002 | 13.04 | 13.21 | 12.83 | 13.01 | 311,058 | +0.00(+0.00%) |
Jan 23, 2002 | 12.95 | 13.03 | 12.82 | 13.01 | 240,436 | +0.16(+1.28%) |
Jan 22, 2002 | 12.98 | 13.10 | 12.64 | 12.84 | 261,681 | -0.08(-0.63%) |
Jan 21, 2002 | 13.14 | 13.25 | 12.87 | 12.93 | 31,223,018 | +0.00(+0.00%) |
Jan 18, 2002 | 13.14 | 13.25 | 12.87 | 12.93 | 339,629 | -0.24(-1.81%) |
Jan 17, 2002 | 13.04 | 13.17 | 13.03 | 13.17 | 186,517 | +0.16(+1.26%) |
Jan 16, 2002 | 13.07 | 13.29 | 13.00 | 13.00 | 288,640 | -0.24(-1.80%) |
Jan 15, 2002 | 12.89 | 13.30 | 12.89 | 13.24 | 274,135 | +0.35(+2.70%) |
Jan 14, 2002 | 13.31 | 13.31 | 12.86 | 12.89 | 482,191 | -0.26(-1.97%) |
Jan 11, 2002 | 13.17 | 13.27 | 13.10 | 13.15 | 239,557 | -0.02(-0.15%) |
Jan 10, 2002 | 13.21 | 13.34 | 13.16 | 13.17 | 329,958 | +0.03(+0.26%) |