Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 11.83 | 11.89 | 11.47 | 11.89 | 218,062 | +0.00(+0.00%) |
Mar 28, 2002 | 11.83 | 11.89 | 11.47 | 11.89 | 218,062 | +0.00(+0.00%) |
Mar 27, 2002 | 12.18 | 12.23 | 11.32 | 11.89 | 211,409 | -0.32(-2.64%) |
Mar 26, 2002 | 11.84 | 12.22 | 11.70 | 12.22 | 168,642 | +0.61(+5.30%) |
Mar 25, 2002 | 12.36 | 12.47 | 11.60 | 11.60 | 155,442 | -0.83(-6.69%) |
Mar 22, 2002 | 12.99 | 13.02 | 12.23 | 12.43 | 62,409 | -0.57(-4.37%) |
Mar 21, 2002 | 13.17 | 13.17 | 12.55 | 13.00 | 119,644 | -0.25(-1.86%) |
Mar 20, 2002 | 13.07 | 13.25 | 12.83 | 13.25 | 50,476 | +0.05(+0.36%) |
Mar 19, 2002 | 13.20 | 13.35 | 12.83 | 13.20 | 217,640 | +0.01(+0.07%) |
Mar 18, 2002 | 13.29 | 13.31 | 13.14 | 13.19 | 184,482 | -0.06(-0.43%) |
Mar 15, 2002 | 13.13 | 13.40 | 13.12 | 13.25 | 261,358 | -0.09(-0.71%) |
Mar 14, 2002 | 12.50 | 13.40 | 12.48 | 13.34 | 522,294 | +0.86(+6.90%) |
Mar 13, 2002 | 13.12 | 13.17 | 12.46 | 12.48 | 93,138 | -0.63(-4.84%) |
Mar 12, 2002 | 13.26 | 13.27 | 12.69 | 13.12 | 106,655 | -0.15(-1.14%) |
Mar 11, 2002 | 13.29 | 13.41 | 13.19 | 13.27 | 79,410 | -0.03(-0.21%) |
Mar 08, 2002 | 12.78 | 13.40 | 12.74 | 13.30 | 233,585 | +0.45(+3.54%) |
Mar 07, 2002 | 13.26 | 13.40 | 12.78 | 12.84 | 158,187 | -0.42(-3.14%) |
Mar 06, 2002 | 13.17 | 13.26 | 13.12 | 13.26 | 170,859 | +0.05(+0.36%) |
Mar 05, 2002 | 13.21 | 13.40 | 13.16 | 13.21 | 182,686 | -0.02(-0.14%) |
Mar 04, 2002 | 13.21 | 13.35 | 13.08 | 13.23 | 318,487 | -0.27(-1.97%) |
Mar 01, 2002 | 13.83 | 13.97 | 13.21 | 13.49 | 515,008 | -0.44(-3.13%) |
Feb 28, 2002 | 13.90 | 14.20 | 13.84 | 13.93 | 146,043 | -0.04(-0.27%) |
Feb 27, 2002 | 14.20 | 14.30 | 13.92 | 13.97 | 43,190 | -0.24(-1.67%) |
Feb 26, 2002 | 14.20 | 14.43 | 13.93 | 14.20 | 59,030 | +0.30(+2.18%) |
Feb 25, 2002 | 14.01 | 14.23 | 13.70 | 13.90 | 128,092 | +0.07(+0.48%) |
Feb 22, 2002 | 13.73 | 14.06 | 13.49 | 13.84 | 91,132 | +0.25(+1.81%) |
Feb 21, 2002 | 13.13 | 13.73 | 13.05 | 13.59 | 97,151 | +0.22(+1.63%) |
Feb 20, 2002 | 13.49 | 14.20 | 12.97 | 13.37 | 112,674 | -0.27(-2.01%) |
Feb 19, 2002 | 13.49 | 13.82 | 13.49 | 13.65 | 70,012 | -0.01(-0.07%) |
Feb 18, 2002 | 13.64 | 13.72 | 13.49 | 13.66 | 81,733 | +0.00(+0.00%) |
Feb 15, 2002 | 13.64 | 13.72 | 13.49 | 13.66 | 81,733 | -0.07(-0.54%) |
Feb 14, 2002 | 13.68 | 13.87 | 13.55 | 13.73 | 88,175 | -0.13(-0.96%) |
Feb 13, 2002 | 14.16 | 14.25 | 13.64 | 13.86 | 80,783 | -0.34(-2.40%) |
Feb 12, 2002 | 13.06 | 14.24 | 12.97 | 14.20 | 181,947 | +1.09(+8.30%) |
Feb 11, 2002 | 13.30 | 13.30 | 12.93 | 13.12 | 59,452 | -0.03(-0.22%) |
Feb 08, 2002 | 13.10 | 13.16 | 12.59 | 13.14 | 136,751 | +0.07(+0.51%) |
Feb 07, 2002 | 12.93 | 13.09 | 12.56 | 13.08 | 279,943 | +0.29(+2.30%) |
Feb 06, 2002 | 12.41 | 13.02 | 12.41 | 12.78 | 327,358 | +0.33(+2.66%) |
Feb 05, 2002 | 12.31 | 12.50 | 12.20 | 12.45 | 361,889 | +0.24(+1.94%) |
Feb 04, 2002 | 12.32 | 12.39 | 11.89 | 12.22 | 437,603 | -0.13(-1.07%) |
Feb 01, 2002 | 13.45 | 13.64 | 12.22 | 12.35 | 1,851,896 | -3.84(-23.70%) |
Jan 30, 2002 | 16.58 | 16.71 | 14.96 | 16.18 | 194,725 | -0.48(-2.90%) |
Jan 29, 2002 | 16.82 | 17.01 | 16.57 | 16.67 | 57,868 | -0.30(-1.79%) |
Jan 28, 2002 | 17.18 | 17.18 | 16.81 | 16.97 | 135,800 | -0.19(-1.10%) |
Jan 25, 2002 | 17.04 | 17.16 | 16.98 | 17.16 | 146,149 | +0.02(+0.11%) |
Jan 24, 2002 | 16.57 | 17.19 | 16.57 | 17.14 | 94,617 | +0.56(+3.37%) |
Jan 23, 2002 | 16.78 | 17.06 | 16.57 | 16.58 | 103,698 | -0.41(-2.40%) |
Jan 22, 2002 | 16.76 | 17.19 | 16.74 | 16.99 | 69,378 | +0.27(+1.59%) |
Jan 21, 2002 | 16.59 | 17.23 | 16.57 | 16.72 | 104,754 | +0.00(+0.00%) |
Jan 18, 2002 | 16.59 | 17.23 | 16.57 | 16.72 | 104,754 | -0.18(-1.06%) |
Jan 17, 2002 | 17.24 | 17.33 | 16.52 | 16.90 | 163,362 | +0.03(+0.17%) |
Jan 16, 2002 | 17.23 | 17.23 | 16.81 | 16.88 | 134,533 | -0.36(-2.09%) |
Jan 15, 2002 | 16.54 | 17.38 | 16.30 | 17.23 | 219,646 | +0.53(+3.17%) |
Jan 14, 2002 | 16.46 | 16.81 | 16.27 | 16.70 | 141,397 | +0.37(+2.26%) |
Jan 11, 2002 | 16.59 | 17.05 | 16.28 | 16.34 | 135,695 | -0.30(-1.82%) |