Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 11.38 | 11.50 | 11.37 | 11.46 | 5,795,503 | +0.00(+0.00%) |
Mar 28, 2002 | 11.38 | 11.50 | 11.37 | 11.46 | 5,795,503 | +0.10(+0.91%) |
Mar 27, 2002 | 11.17 | 11.38 | 11.16 | 11.36 | 8,469,392 | +0.24(+2.12%) |
Mar 26, 2002 | 11.11 | 11.18 | 11.07 | 11.12 | 7,148,980 | +0.01(+0.08%) |
Mar 25, 2002 | 11.35 | 11.36 | 11.11 | 11.12 | 6,720,226 | -0.19(-1.71%) |
Mar 22, 2002 | 11.27 | 11.35 | 11.09 | 11.31 | 8,333,882 | +0.06(+0.57%) |
Mar 21, 2002 | 11.33 | 11.36 | 11.06 | 11.24 | 11,158,458 | -0.07(-0.65%) |
Mar 20, 2002 | 11.33 | 11.48 | 11.25 | 11.32 | 6,117,476 | -0.04(-0.31%) |
Mar 19, 2002 | 11.22 | 11.39 | 11.22 | 11.35 | 6,457,878 | +0.17(+1.55%) |
Mar 18, 2002 | 11.25 | 11.29 | 10.88 | 11.18 | 2,710,205 | -0.12(-1.03%) |
Mar 15, 2002 | 11.30 | 11.32 | 11.18 | 11.30 | 6,306,648 | +0.02(+0.16%) |
Mar 14, 2002 | 11.28 | 11.32 | 11.19 | 11.28 | 7,322,433 | +0.01(+0.05%) |
Mar 13, 2002 | 11.22 | 11.35 | 11.18 | 11.27 | 11,307,520 | +0.00(+0.03%) |
Mar 12, 2002 | 11.34 | 11.43 | 11.20 | 11.27 | 6,449,747 | -0.14(-1.20%) |
Mar 11, 2002 | 11.28 | 11.44 | 11.20 | 11.40 | 8,164,223 | +0.07(+0.60%) |
Mar 08, 2002 | 11.83 | 11.85 | 11.33 | 11.34 | 12,533,617 | -0.58(-4.88%) |
Mar 07, 2002 | 11.84 | 11.96 | 11.80 | 11.92 | 8,821,177 | -0.01(-0.08%) |
Mar 06, 2002 | 11.79 | 11.97 | 11.77 | 11.93 | 7,927,351 | +0.23(+1.97%) |
Mar 05, 2002 | 11.92 | 11.94 | 11.62 | 11.70 | 9,098,160 | -0.30(-2.54%) |
Mar 04, 2002 | 11.70 | 12.02 | 11.63 | 12.00 | 8,650,976 | +0.42(+3.67%) |
Mar 01, 2002 | 11.19 | 11.60 | 11.18 | 11.58 | 11,550,354 | +0.38(+3.43%) |
Feb 28, 2002 | 11.21 | 11.36 | 11.18 | 11.19 | 6,858,988 | +0.02(+0.21%) |
Feb 27, 2002 | 11.07 | 11.17 | 11.01 | 11.17 | 11,604,558 | +0.03(+0.30%) |
Feb 26, 2002 | 11.17 | 11.22 | 11.10 | 11.14 | 6,695,834 | -0.04(-0.31%) |
Feb 25, 2002 | 11.12 | 11.21 | 11.11 | 11.17 | 8,671,032 | +0.04(+0.33%) |
Feb 22, 2002 | 11.23 | 11.27 | 11.06 | 11.13 | 6,495,820 | -0.10(-0.92%) |
Feb 21, 2002 | 10.88 | 11.36 | 10.88 | 11.24 | 6,476,307 | +0.25(+2.27%) |
Feb 20, 2002 | 11.00 | 11.02 | 10.79 | 10.99 | 5,137,465 | -0.04(-0.38%) |
Feb 19, 2002 | 11.05 | 11.09 | 10.98 | 11.03 | 4,201,902 | -0.02(-0.17%) |
Feb 18, 2002 | 11.04 | 11.09 | 11.00 | 11.05 | 4,265,863 | +0.00(+0.00%) |
Feb 15, 2002 | 11.04 | 11.09 | 11.00 | 11.05 | 4,265,863 | +0.04(+0.34%) |
Feb 14, 2002 | 11.03 | 11.10 | 11.00 | 11.01 | 6,455,709 | -0.06(-0.57%) |
Feb 13, 2002 | 11.18 | 11.25 | 11.07 | 11.07 | 5,964,620 | -0.17(-1.54%) |
Feb 12, 2002 | 11.33 | 11.39 | 11.22 | 11.25 | 4,291,881 | -0.13(-1.10%) |
Feb 11, 2002 | 11.03 | 11.37 | 11.03 | 11.37 | 3,795,914 | +0.30(+2.75%) |
Feb 08, 2002 | 10.90 | 11.12 | 10.90 | 11.07 | 3,733,037 | +0.15(+1.35%) |
Feb 07, 2002 | 11.06 | 11.12 | 10.92 | 10.92 | 3,664,740 | -0.18(-1.58%) |
Feb 06, 2002 | 11.26 | 11.26 | 10.98 | 11.10 | 5,374,337 | -0.18(-1.64%) |
Feb 05, 2002 | 11.25 | 11.32 | 11.16 | 11.28 | 5,990,096 | +0.03(+0.25%) |
Feb 04, 2002 | 11.34 | 11.42 | 11.24 | 11.25 | 5,364,039 | -0.13(-1.13%) |
Feb 01, 2002 | 11.44 | 11.51 | 11.29 | 11.38 | 7,109,953 | -0.06(-0.56%) |
Jan 31, 2002 | 11.11 | 11.45 | 11.11 | 11.45 | 9,597,922 | +0.34(+3.02%) |
Jan 30, 2002 | 11.07 | 11.12 | 11.02 | 11.11 | 6,443,785 | +0.03(+0.30%) |
Jan 29, 2002 | 11.27 | 11.27 | 11.07 | 11.08 | 5,228,528 | -0.19(-1.69%) |
Jan 28, 2002 | 11.20 | 11.32 | 11.19 | 11.27 | 8,974,033 | -0.00(-0.02%) |
Jan 25, 2002 | 11.06 | 11.36 | 11.03 | 11.27 | 10,876,055 | +0.18(+1.61%) |
Jan 24, 2002 | 11.16 | 11.24 | 11.09 | 11.09 | 13,179,188 | +0.03(+0.28%) |
Jan 23, 2002 | 10.80 | 11.06 | 10.80 | 11.06 | 7,333,274 | +0.27(+2.48%) |
Jan 22, 2002 | 10.65 | 10.82 | 10.64 | 10.79 | 5,048,571 | +0.12(+1.14%) |
Jan 21, 2002 | 10.65 | 10.70 | 10.55 | 10.67 | 3,391,009 | +0.00(+0.00%) |
Jan 18, 2002 | 10.65 | 10.70 | 10.55 | 10.67 | 3,391,009 | -0.04(-0.40%) |
Jan 17, 2002 | 10.47 | 10.76 | 10.46 | 10.71 | 4,750,990 | +0.29(+2.78%) |
Jan 16, 2002 | 10.64 | 10.64 | 10.42 | 10.42 | 3,334,095 | -0.21(-1.98%) |
Jan 15, 2002 | 10.55 | 10.78 | 10.55 | 10.63 | 5,065,916 | +0.09(+0.86%) |
Jan 14, 2002 | 10.69 | 10.73 | 10.52 | 10.54 | 3,596,984 | -0.19(-1.77%) |
Jan 11, 2002 | 10.84 | 10.84 | 10.57 | 10.73 | 5,233,407 | -0.11(-0.97%) |