Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 12.03 | 12.21 | 12.00 | 12.16 | 140,078 | +0.00(+0.00%) |
Mar 28, 2002 | 12.03 | 12.21 | 12.00 | 12.16 | 140,078 | +0.08(+0.67%) |
Mar 27, 2002 | 11.98 | 12.12 | 11.98 | 12.08 | 46,447 | -0.01(-0.07%) |
Mar 26, 2002 | 11.98 | 12.09 | 11.98 | 12.09 | 55,048 | +0.10(+0.85%) |
Mar 25, 2002 | 12.15 | 12.22 | 11.98 | 11.98 | 39,811 | -0.26(-2.16%) |
Mar 22, 2002 | 12.21 | 12.31 | 12.10 | 12.25 | 116,977 | -0.08(-0.66%) |
Mar 21, 2002 | 12.11 | 12.33 | 11.88 | 12.33 | 233,218 | +0.06(+0.50%) |
Mar 20, 2002 | 11.92 | 12.29 | 11.92 | 12.27 | 281,139 | +0.37(+3.08%) |
Mar 19, 2002 | 11.76 | 11.90 | 11.70 | 11.90 | 14,253 | +0.16(+1.39%) |
Mar 18, 2002 | 11.66 | 11.76 | 11.66 | 11.74 | 3,932 | -0.02(-0.17%) |
Mar 15, 2002 | 11.58 | 11.76 | 11.58 | 11.76 | 34,650 | -0.02(-0.17%) |
Mar 14, 2002 | 11.67 | 11.78 | 11.67 | 11.78 | 9,338 | +0.06(+0.52%) |
Mar 13, 2002 | 11.66 | 11.72 | 11.66 | 11.72 | 11,550 | +0.06(+0.49%) |
Mar 12, 2002 | 11.40 | 11.74 | 11.40 | 11.66 | 35,388 | +0.29(+2.58%) |
Mar 11, 2002 | 11.37 | 11.43 | 11.32 | 11.37 | 23,346 | +0.04(+0.32%) |
Mar 08, 2002 | 11.31 | 11.33 | 11.27 | 11.33 | 18,922 | +0.02(+0.22%) |
Mar 07, 2002 | 11.31 | 11.31 | 11.26 | 11.31 | 5,898 | +0.12(+1.05%) |
Mar 06, 2002 | 11.25 | 11.33 | 11.19 | 11.19 | 37,845 | +0.16(+1.47%) |
Mar 05, 2002 | 11.15 | 11.21 | 11.03 | 11.03 | 6,881 | -0.12(-1.09%) |
Mar 04, 2002 | 11.19 | 11.25 | 11.03 | 11.15 | 36,616 | -0.05(-0.47%) |
Mar 01, 2002 | 11.07 | 11.21 | 10.99 | 11.20 | 14,499 | +0.18(+1.66%) |
Feb 28, 2002 | 11.11 | 11.11 | 11.01 | 11.02 | 43,743 | -0.04(-0.40%) |
Feb 27, 2002 | 10.95 | 11.07 | 10.95 | 11.06 | 16,956 | +0.09(+0.82%) |
Feb 26, 2002 | 10.94 | 11.07 | 10.94 | 10.97 | 19,660 | -0.09(-0.85%) |
Feb 25, 2002 | 11.00 | 11.11 | 10.93 | 11.07 | 28,998 | +0.00(+0.04%) |
Feb 22, 2002 | 10.93 | 11.06 | 10.91 | 11.06 | 84,046 | +0.13(+1.19%) |
Feb 21, 2002 | 10.93 | 11.01 | 10.91 | 10.93 | 52,836 | -0.01(-0.11%) |
Feb 20, 2002 | 10.98 | 10.98 | 10.84 | 10.95 | 71,513 | +0.10(+0.94%) |
Feb 19, 2002 | 10.99 | 11.06 | 10.84 | 10.84 | 32,684 | -0.14(-1.30%) |
Feb 18, 2002 | 10.96 | 11.06 | 10.84 | 10.99 | 40,548 | +0.00(+0.00%) |
Feb 15, 2002 | 10.96 | 11.06 | 10.84 | 10.99 | 40,548 | +0.00(+0.00%) |
Feb 14, 2002 | 10.98 | 10.99 | 10.91 | 10.99 | 242,556 | +0.00(+0.00%) |
Feb 13, 2002 | 10.91 | 10.99 | 10.83 | 10.99 | 27,032 | +0.00(+0.00%) |
Feb 12, 2002 | 10.98 | 11.01 | 10.91 | 10.99 | 19,414 | +0.01(+0.11%) |
Feb 11, 2002 | 10.80 | 10.97 | 10.80 | 10.97 | 10,567 | +0.17(+1.54%) |
Feb 08, 2002 | 10.72 | 10.81 | 10.72 | 10.81 | 8,847 | +0.15(+1.37%) |
Feb 07, 2002 | 10.80 | 10.80 | 10.64 | 10.66 | 10,813 | +0.07(+0.69%) |
Feb 06, 2002 | 10.82 | 10.88 | 10.59 | 10.59 | 32,930 | -0.26(-2.36%) |
Feb 05, 2002 | 10.73 | 10.93 | 10.73 | 10.84 | 25,558 | +0.10(+0.95%) |
Feb 04, 2002 | 10.78 | 10.91 | 10.74 | 10.74 | 12,533 | -0.04(-0.38%) |
Feb 01, 2002 | 10.95 | 10.99 | 10.78 | 10.78 | 30,964 | -0.09(-0.82%) |
Jan 31, 2002 | 10.68 | 10.99 | 10.68 | 10.87 | 65,861 | -0.03(-0.30%) |
Jan 30, 2002 | 10.40 | 10.91 | 10.38 | 10.91 | 77,411 | +0.49(+4.69%) |
Jan 29, 2002 | 10.40 | 10.46 | 10.38 | 10.42 | 45,218 | +0.02(+0.19%) |
Jan 28, 2002 | 10.32 | 10.40 | 10.30 | 10.40 | 24,329 | +0.10(+0.99%) |
Jan 25, 2002 | 10.29 | 10.36 | 10.29 | 10.29 | 31,947 | -0.02(-0.20%) |
Jan 24, 2002 | 10.27 | 10.32 | 10.25 | 10.32 | 128,773 | +0.04(+0.40%) |
Jan 23, 2002 | 10.18 | 10.27 | 10.15 | 10.27 | 39,320 | +0.10(+1.00%) |
Jan 22, 2002 | 10.01 | 10.24 | 9.990 | 10.17 | 90,436 | +0.07(+0.73%) |
Jan 21, 2002 | 9.982 | 10.24 | 9.982 | 10.10 | 37,599 | +0.00(+0.00%) |
Jan 18, 2002 | 9.982 | 10.24 | 9.982 | 10.10 | 37,599 | +0.11(+1.14%) |
Jan 17, 2002 | 9.929 | 9.986 | 9.827 | 9.986 | 285,808 | +0.24(+2.46%) |
Jan 16, 2002 | 9.848 | 9.912 | 9.746 | 9.746 | 76,182 | -0.17(-1.68%) |
Jan 15, 2002 | 9.860 | 9.912 | 9.827 | 9.912 | 64,386 | +0.15(+1.50%) |
Jan 14, 2002 | 10.05 | 10.17 | 9.746 | 9.766 | 138,849 | -0.31(-3.03%) |
Jan 11, 2002 | 10.21 | 10.23 | 10.05 | 10.07 | 197,338 | -0.14(-1.39%) |