Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 14.66 | 14.72 | 14.43 | 14.57 | 7,273,304 | +0.00(+0.00%) |
Mar 28, 2002 | 14.66 | 14.72 | 14.43 | 14.57 | 7,252,653 | +0.10(+0.66%) |
Mar 27, 2002 | 14.51 | 14.51 | 14.23 | 14.48 | 7,720,753 | -0.03(-0.23%) |
Mar 26, 2002 | 14.32 | 14.64 | 14.30 | 14.51 | 9,907,998 | +0.24(+1.68%) |
Mar 25, 2002 | 14.67 | 14.67 | 14.27 | 14.27 | 7,075,847 | -0.44(-2.98%) |
Mar 22, 2002 | 14.40 | 14.83 | 14.40 | 14.71 | 6,503,403 | +0.17(+1.18%) |
Mar 21, 2002 | 14.66 | 14.68 | 14.36 | 14.54 | 9,326,858 | -0.19(-1.30%) |
Mar 20, 2002 | 14.71 | 14.83 | 14.55 | 14.73 | 8,996,434 | +0.02(+0.13%) |
Mar 19, 2002 | 14.30 | 14.75 | 14.30 | 14.71 | 10,699,637 | +0.36(+2.50%) |
Mar 18, 2002 | 14.57 | 14.61 | 14.22 | 14.35 | 11,586,926 | -0.17(-1.15%) |
Mar 15, 2002 | 14.10 | 14.54 | 14.08 | 14.52 | 11,444,177 | +0.42(+3.00%) |
Mar 14, 2002 | 13.89 | 14.10 | 13.89 | 14.10 | 7,875,820 | +0.25(+1.78%) |
Mar 13, 2002 | 13.57 | 13.98 | 13.51 | 13.85 | 8,833,034 | +0.15(+1.10%) |
Mar 12, 2002 | 13.63 | 13.86 | 13.58 | 13.70 | 9,157,661 | -0.09(-0.63%) |
Mar 11, 2002 | 13.93 | 13.93 | 13.53 | 13.79 | 9,391,711 | -0.09(-0.64%) |
Mar 08, 2002 | 13.71 | 13.98 | 13.64 | 13.87 | 12,741,597 | +0.44(+3.30%) |
Mar 07, 2002 | 13.25 | 13.72 | 13.20 | 13.43 | 25,408,560 | +0.81(+6.45%) |
Mar 06, 2002 | 12.53 | 12.74 | 12.38 | 12.62 | 8,606,955 | +0.24(+1.96%) |
Mar 05, 2002 | 12.70 | 12.74 | 12.33 | 12.37 | 13,848,082 | -0.48(-3.71%) |
Mar 04, 2002 | 12.52 | 12.88 | 12.44 | 12.85 | 9,904,375 | +0.33(+2.66%) |
Mar 01, 2002 | 12.51 | 12.59 | 12.33 | 12.52 | 14,461,829 | +0.12(+0.93%) |
Feb 28, 2002 | 12.22 | 12.72 | 12.11 | 12.40 | 29,297,196 | +0.31(+2.59%) |
Feb 27, 2002 | 12.70 | 12.70 | 12.01 | 12.09 | 31,018,876 | -0.79(-6.14%) |
Feb 26, 2002 | 12.74 | 13.01 | 12.63 | 12.88 | 9,797,856 | +0.14(+1.08%) |
Feb 25, 2002 | 12.46 | 12.86 | 12.39 | 12.74 | 14,630,664 | +0.30(+2.43%) |
Feb 22, 2002 | 12.55 | 12.87 | 12.09 | 12.44 | 32,606,142 | -0.56(-4.30%) |
Feb 21, 2002 | 13.12 | 13.35 | 12.94 | 13.00 | 8,433,772 | -0.28(-2.09%) |
Feb 20, 2002 | 12.83 | 13.28 | 12.83 | 13.28 | 16,877,326 | +0.60(+4.72%) |
Feb 19, 2002 | 13.12 | 13.34 | 12.60 | 12.68 | 19,166,380 | -0.57(-4.33%) |
Feb 18, 2002 | 13.47 | 13.54 | 13.23 | 13.25 | 6,033,129 | +0.00(+0.00%) |
Feb 15, 2002 | 13.47 | 13.54 | 13.23 | 13.25 | 6,033,129 | -0.22(-1.60%) |
Feb 14, 2002 | 13.76 | 13.80 | 13.43 | 13.47 | 6,725,134 | -0.31(-2.27%) |
Feb 13, 2002 | 13.62 | 13.79 | 13.60 | 13.78 | 8,245,010 | +0.34(+2.53%) |
Feb 12, 2002 | 13.31 | 13.50 | 13.18 | 13.44 | 7,817,489 | +0.14(+1.02%) |
Feb 11, 2002 | 12.86 | 13.34 | 12.85 | 13.31 | 7,155,192 | +0.40(+3.12%) |
Feb 08, 2002 | 12.62 | 12.95 | 12.46 | 12.90 | 9,629,022 | +0.31(+2.44%) |
Feb 07, 2002 | 12.72 | 12.93 | 12.57 | 12.60 | 11,506,857 | -0.01(-0.10%) |
Feb 06, 2002 | 12.93 | 13.00 | 12.55 | 12.61 | 10,341,316 | -0.25(-1.97%) |
Feb 05, 2002 | 13.15 | 13.18 | 12.83 | 12.86 | 11,240,561 | -0.26(-1.98%) |
Feb 04, 2002 | 13.35 | 13.54 | 13.04 | 13.12 | 8,693,546 | -0.23(-1.71%) |
Feb 01, 2002 | 13.58 | 13.61 | 13.27 | 13.35 | 5,509,596 | -0.27(-1.96%) |
Jan 31, 2002 | 13.41 | 13.62 | 13.38 | 13.62 | 6,391,088 | +0.21(+1.59%) |
Jan 30, 2002 | 13.00 | 13.43 | 12.86 | 13.40 | 9,393,160 | +0.40(+3.08%) |
Jan 29, 2002 | 13.43 | 13.52 | 12.95 | 13.00 | 10,221,393 | -0.42(-3.14%) |
Jan 28, 2002 | 13.30 | 13.48 | 13.28 | 13.42 | 6,363,552 | +0.14(+1.05%) |
Jan 25, 2002 | 13.51 | 13.51 | 13.27 | 13.28 | 6,929,113 | -0.22(-1.66%) |
Jan 24, 2002 | 13.71 | 13.74 | 13.42 | 13.51 | 8,624,708 | -0.11(-0.80%) |
Jan 23, 2002 | 13.27 | 13.65 | 13.17 | 13.62 | 9,604,385 | +0.36(+2.69%) |
Jan 22, 2002 | 13.47 | 13.55 | 13.23 | 13.26 | 6,816,073 | -0.21(-1.53%) |
Jan 21, 2002 | 13.35 | 13.52 | 13.35 | 13.47 | 6,293,627 | +0.00(+0.00%) |
Jan 18, 2002 | 13.35 | 13.52 | 13.35 | 13.47 | 6,293,627 | +0.00(+0.00%) |
Jan 17, 2002 | 13.49 | 13.56 | 13.32 | 13.47 | 7,315,332 | -0.01(-0.09%) |
Jan 16, 2002 | 13.55 | 13.64 | 13.38 | 13.48 | 8,387,397 | -0.08(-0.61%) |
Jan 15, 2002 | 13.30 | 13.60 | 13.28 | 13.56 | 9,284,830 | +0.23(+1.71%) |
Jan 14, 2002 | 13.34 | 13.57 | 13.22 | 13.33 | 9,550,039 | -0.04(-0.33%) |
Jan 11, 2002 | 13.57 | 13.63 | 13.38 | 13.38 | 10,650,726 | -0.20(-1.45%) |