Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.75 | 14.19 | 13.70 | 13.98 | 2,075,300 | +0.00(+0.00%) |
Mar 28, 2002 | 13.75 | 14.19 | 13.70 | 13.98 | 2,055,300 | +0.28(+2.04%) |
Mar 27, 2002 | 13.49 | 13.79 | 13.45 | 13.70 | 490,000 | +0.21(+1.56%) |
Mar 26, 2002 | 13.55 | 13.64 | 13.44 | 13.49 | 826,300 | +0.19(+1.43%) |
Mar 25, 2002 | 13.68 | 13.76 | 13.21 | 13.30 | 623,800 | -0.48(-3.48%) |
Mar 22, 2002 | 13.26 | 13.78 | 13.04 | 13.78 | 538,300 | +0.62(+4.71%) |
Mar 21, 2002 | 13.40 | 13.45 | 13.02 | 13.16 | 837,800 | -0.28(-2.08%) |
Mar 20, 2002 | 13.85 | 13.90 | 13.42 | 13.44 | 706,200 | -0.38(-2.75%) |
Mar 19, 2002 | 13.79 | 13.95 | 13.65 | 13.82 | 529,800 | +0.13(+0.95%) |
Mar 18, 2002 | 14.00 | 14.22 | 13.45 | 13.69 | 862,400 | -0.21(-1.51%) |
Mar 15, 2002 | 13.80 | 13.95 | 13.70 | 13.90 | 949,900 | +0.04(+0.29%) |
Mar 14, 2002 | 13.99 | 14.05 | 13.76 | 13.86 | 888,300 | -0.14(-1.00%) |
Mar 13, 2002 | 14.23 | 14.25 | 13.75 | 14.00 | 1,521,400 | -0.10(-0.71%) |
Mar 12, 2002 | 13.64 | 14.30 | 13.45 | 14.10 | 2,355,000 | +0.43(+3.15%) |
Mar 11, 2002 | 13.50 | 13.75 | 13.38 | 13.67 | 866,000 | +0.12(+0.89%) |
Mar 08, 2002 | 13.25 | 13.85 | 13.25 | 13.55 | 1,520,100 | +0.15(+1.12%) |
Mar 07, 2002 | 13.36 | 13.85 | 13.30 | 13.40 | 1,583,600 | -0.16(-1.18%) |
Mar 06, 2002 | 12.55 | 13.70 | 12.55 | 13.56 | 3,517,000 | +0.93(+7.36%) |
Mar 05, 2002 | 12.69 | 12.90 | 12.56 | 12.63 | 891,200 | -0.05(-0.39%) |
Mar 04, 2002 | 12.63 | 12.76 | 12.50 | 12.68 | 1,330,400 | -0.02(-0.16%) |
Mar 01, 2002 | 12.50 | 12.78 | 12.50 | 12.70 | 1,598,200 | +0.21(+1.68%) |
Feb 28, 2002 | 12.49 | 12.51 | 12.30 | 12.49 | 3,282,300 | +0.01(+0.08%) |
Feb 27, 2002 | 12.35 | 12.49 | 12.25 | 12.48 | 2,163,500 | +0.18(+1.46%) |
Feb 26, 2002 | 12.45 | 12.45 | 12.20 | 12.30 | 2,994,800 | +0.07(+0.57%) |
Feb 25, 2002 | 11.93 | 12.35 | 11.93 | 12.23 | 3,336,100 | +0.33(+2.77%) |
Feb 22, 2002 | 11.49 | 12.07 | 11.42 | 11.90 | 30,000 | +0.50(+4.39%) |
Feb 21, 2002 | 11.19 | 11.54 | 11.15 | 11.40 | 2,472,500 | +0.25(+2.24%) |
Feb 20, 2002 | 11.38 | 11.57 | 10.80 | 11.15 | 1,851,600 | -0.23(-2.02%) |
Feb 19, 2002 | 10.70 | 11.60 | 10.70 | 11.38 | 1,859,700 | +0.43(+3.93%) |
Feb 18, 2002 | 11.36 | 11.40 | 10.66 | 10.95 | 801,000 | +0.00(+0.00%) |
Feb 15, 2002 | 11.36 | 11.40 | 10.66 | 10.95 | 801,000 | -0.51(-4.45%) |
Feb 14, 2002 | 11.45 | 11.60 | 11.37 | 11.46 | 1,020,000 | +0.10(+0.88%) |
Feb 13, 2002 | 11.11 | 11.50 | 11.11 | 11.36 | 1,338,900 | +0.12(+1.07%) |
Feb 12, 2002 | 11.19 | 11.41 | 11.04 | 11.24 | 836,400 | +0.05(+0.45%) |
Feb 11, 2002 | 11.25 | 11.48 | 10.95 | 11.19 | 925,400 | +0.06(+0.54%) |
Feb 08, 2002 | 11.15 | 11.25 | 10.77 | 11.13 | 903,200 | +0.31(+2.87%) |
Feb 07, 2002 | 11.25 | 11.35 | 10.64 | 10.82 | 2,353,700 | -0.32(-2.87%) |
Feb 06, 2002 | 11.55 | 11.55 | 11.05 | 11.14 | 1,863,700 | -0.02(-0.18%) |
Feb 05, 2002 | 11.64 | 11.84 | 10.98 | 11.16 | 1,505,000 | -0.42(-3.63%) |
Feb 04, 2002 | 12.12 | 12.12 | 11.47 | 11.58 | 968,500 | -0.42(-3.50%) |
Feb 01, 2002 | 12.70 | 12.70 | 11.90 | 12.00 | 821,800 | -0.70(-5.51%) |
Jan 31, 2002 | 12.00 | 12.85 | 12.00 | 12.70 | 2,018,600 | +0.50(+4.10%) |
Jan 30, 2002 | 12.15 | 12.40 | 11.77 | 12.20 | 1,115,900 | +0.05(+0.41%) |
Jan 29, 2002 | 12.50 | 12.51 | 11.69 | 12.15 | 1,811,400 | -0.45(-3.57%) |
Jan 28, 2002 | 12.90 | 12.95 | 12.46 | 12.60 | 1,441,700 | -0.21(-1.64%) |
Jan 25, 2002 | 12.60 | 12.95 | 12.60 | 12.81 | 453,600 | +0.02(+0.16%) |
Jan 24, 2002 | 12.35 | 12.94 | 12.35 | 12.79 | 618,100 | -0.06(-0.47%) |
Jan 23, 2002 | 12.78 | 13.04 | 12.56 | 12.85 | 624,900 | +0.05(+0.39%) |
Jan 22, 2002 | 13.00 | 13.09 | 12.66 | 12.80 | 768,700 | -0.25(-1.92%) |
Jan 21, 2002 | 12.90 | 13.05 | 12.81 | 13.05 | 837,400 | +0.00(+0.00%) |
Jan 18, 2002 | 12.90 | 13.05 | 12.81 | 13.05 | 837,400 | +0.05(+0.38%) |
Jan 17, 2002 | 12.95 | 13.04 | 12.85 | 13.00 | 1,501,800 | +0.04(+0.31%) |
Jan 16, 2002 | 12.50 | 12.99 | 12.49 | 12.96 | 869,500 | +0.34(+2.69%) |
Jan 15, 2002 | 12.80 | 12.86 | 12.55 | 12.62 | 1,277,700 | -0.27(-2.09%) |
Jan 14, 2002 | 13.00 | 13.00 | 12.44 | 12.89 | 1,065,800 | +0.16(+1.26%) |
Jan 11, 2002 | 12.70 | 12.75 | 12.40 | 12.73 | 373,600 | -0.07(-0.55%) |