Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 15.12 | 15.18 | 14.87 | 15.02 | 7,054,863 | +0.00(+0.00%) |
Mar 28, 2002 | 15.12 | 15.18 | 14.87 | 15.02 | 7,034,831 | +0.10(+0.66%) |
Mar 27, 2002 | 14.96 | 14.96 | 14.67 | 14.93 | 7,488,873 | -0.03(-0.23%) |
Mar 26, 2002 | 14.76 | 15.09 | 14.74 | 14.96 | 9,610,428 | +0.25(+1.68%) |
Mar 25, 2002 | 15.13 | 15.13 | 14.71 | 14.71 | 6,863,336 | -0.45(-2.98%) |
Mar 22, 2002 | 14.84 | 15.29 | 14.84 | 15.16 | 6,308,084 | +0.18(+1.18%) |
Mar 21, 2002 | 15.11 | 15.14 | 14.80 | 14.99 | 9,046,741 | -0.20(-1.30%) |
Mar 20, 2002 | 15.17 | 15.29 | 15.01 | 15.19 | 8,726,242 | +0.02(+0.13%) |
Mar 19, 2002 | 14.75 | 15.21 | 14.74 | 15.17 | 10,378,292 | +0.37(+2.50%) |
Mar 18, 2002 | 15.02 | 15.06 | 14.66 | 14.80 | 11,238,933 | -0.17(-1.15%) |
Mar 15, 2002 | 14.53 | 14.99 | 14.51 | 14.97 | 11,100,471 | +0.44(+3.00%) |
Mar 14, 2002 | 14.32 | 14.54 | 14.32 | 14.53 | 7,639,283 | +0.25(+1.78%) |
Mar 13, 2002 | 13.99 | 14.41 | 13.93 | 14.28 | 8,567,749 | +0.16(+1.10%) |
Mar 12, 2002 | 14.05 | 14.29 | 14.00 | 14.12 | 8,882,626 | -0.09(-0.63%) |
Mar 11, 2002 | 14.36 | 14.36 | 13.95 | 14.21 | 9,109,647 | -0.09(-0.64%) |
Mar 08, 2002 | 14.13 | 14.41 | 14.06 | 14.30 | 12,358,925 | +0.46(+3.30%) |
Mar 07, 2002 | 13.66 | 14.15 | 13.61 | 13.85 | 24,645,456 | +0.84(+6.45%) |
Mar 06, 2002 | 12.92 | 13.14 | 12.77 | 13.01 | 8,348,459 | +0.25(+1.96%) |
Mar 05, 2002 | 13.09 | 13.14 | 12.71 | 12.76 | 13,432,178 | -0.49(-3.71%) |
Mar 04, 2002 | 12.91 | 13.28 | 12.83 | 13.25 | 9,606,913 | +0.34(+2.66%) |
Mar 01, 2002 | 12.90 | 12.98 | 12.71 | 12.91 | 14,027,492 | +0.12(+0.93%) |
Feb 28, 2002 | 12.60 | 13.12 | 12.48 | 12.79 | 28,417,304 | +0.32(+2.59%) |
Feb 27, 2002 | 13.09 | 13.09 | 12.38 | 12.46 | 30,087,278 | -0.82(-6.14%) |
Feb 26, 2002 | 13.14 | 13.41 | 13.02 | 13.28 | 9,503,594 | +0.14(+1.08%) |
Feb 25, 2002 | 12.84 | 13.26 | 12.78 | 13.14 | 14,191,256 | +0.31(+2.43%) |
Feb 22, 2002 | 12.94 | 13.27 | 12.46 | 12.83 | 31,626,872 | -0.58(-4.30%) |
Feb 21, 2002 | 13.52 | 13.76 | 13.34 | 13.40 | 8,180,478 | -0.29(-2.09%) |
Feb 20, 2002 | 13.23 | 13.69 | 13.22 | 13.69 | 16,370,445 | +0.62(+4.72%) |
Feb 19, 2002 | 13.53 | 13.76 | 12.99 | 13.07 | 18,590,750 | -0.59(-4.33%) |
Feb 18, 2002 | 13.89 | 13.96 | 13.64 | 13.66 | 5,851,934 | +0.00(+0.00%) |
Feb 15, 2002 | 13.89 | 13.96 | 13.64 | 13.66 | 5,851,934 | -0.22(-1.60%) |
Feb 14, 2002 | 14.19 | 14.23 | 13.85 | 13.89 | 6,523,156 | -0.32(-2.27%) |
Feb 13, 2002 | 14.04 | 14.22 | 14.02 | 14.21 | 7,997,385 | +0.35(+2.53%) |
Feb 12, 2002 | 13.72 | 13.92 | 13.59 | 13.86 | 7,582,703 | +0.14(+1.02%) |
Feb 11, 2002 | 13.26 | 13.75 | 13.25 | 13.72 | 6,940,298 | +0.42(+3.12%) |
Feb 08, 2002 | 13.01 | 13.36 | 12.84 | 13.30 | 9,339,830 | +0.32(+2.44%) |
Feb 07, 2002 | 13.12 | 13.33 | 12.96 | 12.99 | 11,161,268 | -0.01(-0.10%) |
Feb 06, 2002 | 13.33 | 13.40 | 12.94 | 13.00 | 10,030,732 | -0.26(-1.97%) |
Feb 05, 2002 | 13.55 | 13.59 | 13.23 | 13.26 | 10,902,970 | -0.27(-1.98%) |
Feb 04, 2002 | 13.76 | 13.96 | 13.44 | 13.53 | 8,432,450 | -0.24(-1.71%) |
Feb 01, 2002 | 14.00 | 14.03 | 13.68 | 13.76 | 5,344,124 | -0.28(-1.96%) |
Jan 31, 2002 | 13.83 | 14.04 | 13.79 | 14.04 | 6,199,142 | +0.22(+1.59%) |
Jan 30, 2002 | 13.40 | 13.85 | 13.26 | 13.82 | 9,111,052 | +0.41(+3.08%) |
Jan 29, 2002 | 13.85 | 13.94 | 13.35 | 13.40 | 9,914,411 | -0.43(-3.14%) |
Jan 28, 2002 | 13.72 | 13.89 | 13.69 | 13.84 | 6,172,434 | +0.14(+1.05%) |
Jan 25, 2002 | 13.93 | 13.93 | 13.68 | 13.69 | 6,721,009 | -0.23(-1.66%) |
Jan 24, 2002 | 14.13 | 14.17 | 13.84 | 13.93 | 8,365,679 | -0.11(-0.80%) |
Jan 23, 2002 | 13.68 | 14.07 | 13.58 | 14.04 | 9,315,933 | +0.37(+2.69%) |
Jan 22, 2002 | 13.88 | 13.97 | 13.64 | 13.67 | 6,611,364 | -0.21(-1.53%) |
Jan 21, 2002 | 13.76 | 13.94 | 13.76 | 13.88 | 6,104,609 | +0.00(+0.00%) |
Jan 18, 2002 | 13.76 | 13.94 | 13.76 | 13.88 | 6,104,609 | +0.00(+0.00%) |
Jan 17, 2002 | 13.91 | 13.98 | 13.74 | 13.88 | 7,095,628 | -0.01(-0.10%) |
Jan 16, 2002 | 13.97 | 14.06 | 13.79 | 13.90 | 8,135,495 | -0.09(-0.61%) |
Jan 15, 2002 | 13.71 | 14.02 | 13.69 | 13.98 | 9,005,976 | +0.24(+1.71%) |
Jan 14, 2002 | 13.75 | 13.99 | 13.63 | 13.75 | 9,263,219 | -0.05(-0.33%) |
Jan 11, 2002 | 13.99 | 14.06 | 13.79 | 13.79 | 10,330,850 | -0.20(-1.45%) |