Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 12.92 | 13.17 | 12.92 | 13.00 | 697,508 | +0.00(+0.00%) |
Mar 28, 2002 | 12.92 | 13.17 | 12.92 | 13.00 | 697,130 | +0.12(+0.96%) |
Mar 27, 2002 | 12.70 | 12.95 | 12.63 | 12.88 | 364,172 | +0.21(+1.64%) |
Mar 26, 2002 | 12.63 | 12.77 | 12.55 | 12.67 | 354,713 | +0.05(+0.42%) |
Mar 25, 2002 | 12.71 | 12.81 | 12.54 | 12.62 | 485,626 | -0.12(-0.94%) |
Mar 22, 2002 | 12.80 | 13.11 | 12.65 | 12.74 | 633,754 | -0.05(-0.36%) |
Mar 21, 2002 | 12.71 | 12.86 | 12.50 | 12.79 | 374,388 | +0.09(+0.69%) |
Mar 20, 2002 | 12.71 | 12.86 | 12.63 | 12.70 | 577,189 | -0.03(-0.25%) |
Mar 19, 2002 | 12.54 | 12.79 | 12.39 | 12.73 | 688,428 | +0.24(+1.92%) |
Mar 18, 2002 | 12.40 | 12.55 | 12.30 | 12.49 | 789,072 | +0.15(+1.23%) |
Mar 15, 2002 | 11.95 | 12.37 | 11.94 | 12.34 | 947,227 | +0.27(+2.25%) |
Mar 14, 2002 | 11.73 | 12.12 | 11.73 | 12.07 | 1,418,286 | +0.35(+2.98%) |
Mar 13, 2002 | 11.46 | 11.92 | 11.46 | 11.72 | 949,875 | +0.09(+0.76%) |
Mar 12, 2002 | 11.69 | 11.86 | 11.54 | 11.63 | 1,178,216 | -0.36(-3.03%) |
Mar 11, 2002 | 12.51 | 12.60 | 11.97 | 11.99 | 961,415 | -0.41(-3.32%) |
Mar 08, 2002 | 12.56 | 12.69 | 12.35 | 12.40 | 408,630 | -0.04(-0.34%) |
Mar 07, 2002 | 12.60 | 12.67 | 12.23 | 12.45 | 786,234 | -0.12(-0.93%) |
Mar 06, 2002 | 12.43 | 12.63 | 12.25 | 12.56 | 483,923 | +0.16(+1.25%) |
Mar 05, 2002 | 12.33 | 12.62 | 12.26 | 12.41 | 1,322,561 | +0.08(+0.69%) |
Mar 04, 2002 | 12.09 | 12.42 | 12.05 | 12.32 | 1,142,650 | +0.32(+2.70%) |
Mar 01, 2002 | 12.03 | 12.12 | 11.82 | 12.00 | 591,000 | -0.02(-0.18%) |
Feb 28, 2002 | 11.84 | 12.08 | 11.84 | 12.02 | 563,379 | +0.18(+1.52%) |
Feb 27, 2002 | 11.83 | 12.12 | 11.79 | 11.84 | 977,685 | +0.04(+0.30%) |
Feb 26, 2002 | 12.00 | 12.04 | 11.59 | 11.81 | 515,706 | -0.12(-1.03%) |
Feb 25, 2002 | 11.74 | 11.98 | 11.73 | 11.93 | 231,367 | +0.19(+1.65%) |
Feb 22, 2002 | 11.49 | 11.84 | 11.46 | 11.73 | 352,821 | +0.20(+1.77%) |
Feb 21, 2002 | 11.28 | 11.93 | 11.19 | 11.53 | 1,092,139 | +0.00(+0.03%) |
Feb 20, 2002 | 11.84 | 11.84 | 11.24 | 11.53 | 2,384,053 | -0.35(-2.91%) |
Feb 19, 2002 | 12.05 | 12.06 | 11.84 | 11.87 | 958,577 | -0.18(-1.49%) |
Feb 18, 2002 | 12.19 | 12.25 | 11.95 | 12.05 | 467,465 | +0.00(+0.00%) |
Feb 15, 2002 | 12.19 | 12.25 | 11.95 | 12.05 | 467,465 | -0.15(-1.27%) |
Feb 14, 2002 | 12.33 | 12.37 | 12.13 | 12.21 | 453,844 | -0.14(-1.17%) |
Feb 13, 2002 | 12.02 | 12.44 | 12.00 | 12.35 | 820,097 | +0.35(+2.94%) |
Feb 12, 2002 | 11.96 | 12.25 | 11.95 | 12.00 | 454,411 | +0.01(+0.06%) |
Feb 11, 2002 | 12.03 | 12.15 | 11.91 | 11.99 | 884,797 | -0.01(-0.12%) |
Feb 08, 2002 | 12.25 | 12.37 | 11.90 | 12.01 | 1,342,992 | -0.23(-1.84%) |
Feb 07, 2002 | 12.59 | 12.59 | 12.20 | 12.23 | 887,256 | -0.29(-2.34%) |
Feb 06, 2002 | 12.90 | 12.94 | 12.51 | 12.52 | 1,173,108 | -0.34(-2.66%) |
Feb 05, 2002 | 13.02 | 13.02 | 12.60 | 12.87 | 1,887,076 | -0.14(-1.06%) |
Feb 04, 2002 | 13.13 | 13.13 | 12.90 | 13.00 | 945,713 | -0.02(-0.14%) |
Feb 01, 2002 | 13.23 | 13.34 | 12.95 | 13.02 | 2,161,766 | +0.37(+2.93%) |
Jan 31, 2002 | 12.35 | 12.98 | 12.33 | 12.65 | 2,542,965 | +0.33(+2.72%) |
Jan 30, 2002 | 11.91 | 12.35 | 11.63 | 12.32 | 991,873 | +0.39(+3.31%) |
Jan 29, 2002 | 12.21 | 12.22 | 11.84 | 11.92 | 464,627 | -0.25(-2.08%) |
Jan 28, 2002 | 12.19 | 12.28 | 12.02 | 12.18 | 587,405 | +0.02(+0.14%) |
Jan 25, 2002 | 12.37 | 12.42 | 11.93 | 12.16 | 697,508 | -0.23(-1.85%) |
Jan 24, 2002 | 12.35 | 12.62 | 12.30 | 12.39 | 395,198 | +0.03(+0.26%) |
Jan 23, 2002 | 12.19 | 12.41 | 12.07 | 12.36 | 524,976 | +0.10(+0.80%) |
Jan 22, 2002 | 12.30 | 12.41 | 12.14 | 12.26 | 342,605 | -0.01(-0.09%) |
Jan 21, 2002 | 12.12 | 12.37 | 11.83 | 12.27 | 1,565,090 | +0.00(+0.00%) |
Jan 18, 2002 | 12.12 | 12.37 | 11.83 | 12.27 | 1,562,631 | +0.09(+0.75%) |
Jan 17, 2002 | 12.18 | 12.32 | 11.98 | 12.18 | 1,276,968 | +0.09(+0.76%) |
Jan 16, 2002 | 12.23 | 12.42 | 12.03 | 12.08 | 932,281 | -0.23(-1.89%) |
Jan 15, 2002 | 12.40 | 12.72 | 12.20 | 12.32 | 1,140,947 | -0.02(-0.20%) |
Jan 14, 2002 | 12.58 | 12.60 | 12.32 | 12.34 | 419,034 | -0.26(-2.04%) |
Jan 11, 2002 | 12.85 | 12.93 | 12.58 | 12.60 | 413,927 | -0.28(-2.16%) |