Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.13 | 13.20 | 13.03 | 13.03 | 1,335,999 | +0.00(+0.00%) |
Mar 28, 2002 | 13.13 | 13.20 | 13.03 | 13.03 | 1,335,999 | +0.00(+0.00%) |
Mar 27, 2002 | 12.99 | 13.04 | 12.91 | 13.03 | 2,239,555 | -0.14(-1.10%) |
Mar 26, 2002 | 13.07 | 13.17 | 13.05 | 13.17 | 1,954,650 | -0.04(-0.30%) |
Mar 25, 2002 | 13.32 | 13.33 | 13.21 | 13.21 | 707,755 | -0.22(-1.62%) |
Mar 22, 2002 | 13.39 | 13.48 | 13.36 | 13.43 | 772,295 | -0.12(-0.91%) |
Mar 21, 2002 | 13.56 | 13.59 | 13.47 | 13.55 | 681,591 | -0.05(-0.34%) |
Mar 20, 2002 | 13.66 | 13.69 | 13.58 | 13.60 | 777,092 | -0.06(-0.44%) |
Mar 19, 2002 | 13.66 | 13.71 | 13.58 | 13.66 | 1,404,609 | +0.18(+1.33%) |
Mar 18, 2002 | 13.40 | 13.50 | 13.37 | 13.48 | 773,894 | -0.04(-0.29%) |
Mar 15, 2002 | 13.46 | 13.55 | 13.44 | 13.52 | 10,800,216 | +0.01(+0.07%) |
Mar 14, 2002 | 13.47 | 13.53 | 13.47 | 13.51 | 1,246,313 | +0.11(+0.79%) |
Mar 13, 2002 | 13.33 | 13.44 | 13.33 | 13.40 | 719,820 | +0.01(+0.09%) |
Mar 12, 2002 | 13.23 | 13.41 | 13.23 | 13.39 | 974,054 | +0.14(+1.02%) |
Mar 11, 2002 | 13.14 | 13.26 | 13.11 | 13.25 | 1,241,806 | +0.00(+0.00%) |
Mar 08, 2002 | 13.40 | 13.40 | 13.20 | 13.25 | 738,135 | -0.14(-1.03%) |
Mar 07, 2002 | 13.24 | 13.39 | 13.18 | 13.39 | 847,155 | -0.09(-0.65%) |
Mar 06, 2002 | 13.34 | 13.51 | 13.31 | 13.48 | 717,349 | +0.04(+0.31%) |
Mar 05, 2002 | 13.47 | 13.53 | 13.40 | 13.44 | 1,119,850 | -0.09(-0.64%) |
Mar 04, 2002 | 13.40 | 13.53 | 13.35 | 13.53 | 1,436,879 | +0.04(+0.31%) |
Mar 01, 2002 | 13.33 | 13.48 | 13.32 | 13.48 | 1,386,875 | +0.12(+0.89%) |
Feb 28, 2002 | 13.30 | 13.46 | 13.28 | 13.36 | 1,154,009 | -0.05(-0.34%) |
Feb 27, 2002 | 13.38 | 13.44 | 13.32 | 13.41 | 1,325,534 | +0.17(+1.28%) |
Feb 26, 2002 | 13.25 | 13.29 | 13.19 | 13.24 | 1,065,776 | -0.22(-1.60%) |
Feb 25, 2002 | 13.41 | 13.48 | 13.33 | 13.46 | 981,031 | -0.07(-0.54%) |
Feb 22, 2002 | 13.33 | 13.59 | 13.33 | 13.53 | 861,982 | +0.25(+1.86%) |
Feb 21, 2002 | 13.30 | 13.47 | 13.28 | 13.28 | 977,688 | +0.02(+0.16%) |
Feb 20, 2002 | 13.20 | 13.27 | 13.10 | 13.26 | 1,387,311 | +0.17(+1.30%) |
Feb 19, 2002 | 13.14 | 13.20 | 13.09 | 13.09 | 748,456 | -0.32(-2.36%) |
Feb 18, 2002 | 13.30 | 13.45 | 13.30 | 13.41 | 800,785 | +0.00(+0.00%) |
Feb 15, 2002 | 13.30 | 13.45 | 13.30 | 13.41 | 800,785 | +0.11(+0.81%) |
Feb 14, 2002 | 13.22 | 13.36 | 13.19 | 13.30 | 719,239 | -0.07(-0.51%) |
Feb 13, 2002 | 13.45 | 13.46 | 13.32 | 13.37 | 995,277 | +0.14(+1.07%) |
Feb 12, 2002 | 13.19 | 13.26 | 13.17 | 13.23 | 651,065 | +0.10(+0.73%) |
Feb 11, 2002 | 13.08 | 13.13 | 13.04 | 13.13 | 849,917 | +0.27(+2.07%) |
Feb 08, 2002 | 12.85 | 12.89 | 12.75 | 12.86 | 789,883 | +0.01(+0.09%) |
Feb 07, 2002 | 12.86 | 13.00 | 12.84 | 12.85 | 896,723 | -0.01(-0.05%) |
Feb 06, 2002 | 12.90 | 12.98 | 12.84 | 12.86 | 1,117,815 | -0.10(-0.76%) |
Feb 05, 2002 | 13.13 | 13.15 | 12.93 | 12.96 | 985,392 | -0.08(-0.63%) |
Feb 04, 2002 | 13.05 | 13.18 | 13.00 | 13.04 | 819,391 | +0.03(+0.25%) |
Feb 01, 2002 | 13.11 | 13.11 | 12.96 | 13.01 | 861,110 | +0.09(+0.69%) |
Jan 31, 2002 | 12.74 | 12.92 | 12.73 | 12.92 | 933,935 | +0.18(+1.44%) |
Jan 30, 2002 | 12.56 | 12.74 | 12.56 | 12.74 | 1,033,942 | +0.34(+2.72%) |
Jan 29, 2002 | 12.52 | 12.57 | 12.40 | 12.40 | 1,519,879 | -0.24(-1.92%) |
Jan 28, 2002 | 12.61 | 12.69 | 12.56 | 12.64 | 1,453,159 | -0.06(-0.49%) |
Jan 25, 2002 | 12.74 | 12.78 | 12.70 | 12.70 | 1,321,463 | -0.26(-1.98%) |
Jan 24, 2002 | 12.99 | 13.04 | 12.94 | 12.96 | 903,409 | +0.00(+0.00%) |
Jan 23, 2002 | 13.16 | 13.16 | 12.96 | 12.96 | 725,344 | -0.11(-0.82%) |
Jan 22, 2002 | 13.03 | 13.11 | 12.96 | 13.07 | 610,800 | +0.17(+1.30%) |
Jan 21, 2002 | 12.88 | 13.02 | 12.88 | 12.90 | 704,848 | +0.00(+0.00%) |
Jan 18, 2002 | 12.88 | 13.02 | 12.88 | 12.90 | 704,848 | -0.03(-0.25%) |
Jan 17, 2002 | 12.83 | 12.98 | 12.78 | 12.93 | 878,844 | +0.30(+2.41%) |
Jan 16, 2002 | 12.78 | 12.91 | 12.27 | 12.63 | 734,501 | -0.17(-1.31%) |
Jan 15, 2002 | 12.75 | 12.88 | 12.71 | 12.80 | 819,101 | +0.14(+1.07%) |
Jan 14, 2002 | 12.67 | 12.74 | 12.65 | 12.66 | 980,014 | -0.04(-0.31%) |
Jan 11, 2002 | 12.73 | 12.78 | 12.67 | 12.70 | 844,975 | +0.01(+0.09%) |