Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 15.69 | 15.81 | 14.76 | 15.09 | 345,334 | +0.00(+0.00%) |
Mar 28, 2002 | 15.69 | 15.81 | 14.74 | 15.09 | 337,607 | -0.64(-4.08%) |
Mar 27, 2002 | 15.33 | 16.05 | 15.25 | 15.73 | 279,657 | +0.40(+2.62%) |
Mar 26, 2002 | 14.64 | 15.49 | 14.64 | 15.33 | 192,793 | +0.72(+4.94%) |
Mar 25, 2002 | 14.07 | 14.85 | 14.07 | 14.60 | 180,830 | +0.46(+3.23%) |
Mar 22, 2002 | 14.05 | 14.20 | 14.05 | 14.15 | 85,990 | +0.04(+0.28%) |
Mar 21, 2002 | 14.12 | 14.15 | 13.93 | 14.11 | 86,489 | -0.01(-0.06%) |
Mar 20, 2002 | 14.48 | 14.70 | 14.06 | 14.11 | 181,951 | -0.36(-2.49%) |
Mar 19, 2002 | 13.92 | 14.52 | 13.92 | 14.48 | 183,073 | +0.55(+3.92%) |
Mar 18, 2002 | 14.52 | 14.52 | 13.38 | 13.93 | 398,424 | -0.63(-4.30%) |
Mar 15, 2002 | 14.64 | 14.84 | 14.52 | 14.56 | 197,529 | -0.05(-0.33%) |
Mar 14, 2002 | 15.53 | 15.65 | 14.58 | 14.60 | 287,134 | -0.91(-5.89%) |
Mar 13, 2002 | 15.43 | 15.89 | 15.37 | 15.52 | 252,364 | +0.13(+0.83%) |
Mar 12, 2002 | 15.37 | 15.48 | 15.24 | 15.39 | 332,497 | +0.06(+0.42%) |
Mar 11, 2002 | 15.05 | 15.49 | 14.88 | 15.33 | 371,006 | +0.36(+2.41%) |
Mar 08, 2002 | 14.52 | 15.01 | 14.52 | 14.96 | 257,474 | +0.47(+3.21%) |
Mar 07, 2002 | 14.60 | 14.64 | 14.48 | 14.50 | 190,426 | -0.03(-0.22%) |
Mar 06, 2002 | 14.40 | 14.60 | 14.28 | 14.53 | 218,092 | +0.14(+0.95%) |
Mar 05, 2002 | 14.12 | 14.40 | 14.11 | 14.40 | 128,363 | +0.19(+1.36%) |
Mar 04, 2002 | 14.04 | 14.20 | 14.04 | 14.20 | 385,338 | +0.16(+1.14%) |
Mar 01, 2002 | 14.08 | 14.12 | 13.93 | 14.04 | 115,277 | +0.04(+0.29%) |
Feb 28, 2002 | 14.24 | 14.24 | 13.72 | 14.00 | 190,675 | -0.25(-1.75%) |
Feb 27, 2002 | 14.24 | 14.32 | 14.16 | 14.25 | 317,543 | +0.17(+1.20%) |
Feb 26, 2002 | 14.04 | 14.11 | 13.84 | 14.08 | 513,701 | +0.06(+0.40%) |
Feb 25, 2002 | 14.29 | 14.30 | 13.85 | 14.03 | 273,176 | -0.10(-0.74%) |
Feb 22, 2002 | 13.52 | 14.35 | 13.50 | 14.13 | 767,561 | +0.62(+4.57%) |
Feb 21, 2002 | 13.67 | 13.68 | 13.38 | 13.51 | 1,657,504 | -0.15(-1.12%) |
Feb 20, 2002 | 14.00 | 14.03 | 13.66 | 13.67 | 317,293 | -0.38(-2.69%) |
Feb 19, 2002 | 14.04 | 14.04 | 13.72 | 14.04 | 754,102 | +0.42(+3.06%) |
Feb 18, 2002 | 13.64 | 13.69 | 13.30 | 13.62 | 378,235 | +0.00(+0.00%) |
Feb 15, 2002 | 13.64 | 13.69 | 13.30 | 13.62 | 378,235 | -0.02(-0.12%) |
Feb 14, 2002 | 13.78 | 13.79 | 13.64 | 13.64 | 628,605 | -0.14(-0.99%) |
Feb 13, 2002 | 13.56 | 13.90 | 13.56 | 13.78 | 467,964 | +0.42(+3.12%) |
Feb 12, 2002 | 13.40 | 13.88 | 13.32 | 13.36 | 1,052,079 | +0.09(+0.66%) |
Feb 11, 2002 | 12.89 | 13.55 | 12.89 | 13.27 | 278,286 | +0.47(+3.63%) |
Feb 08, 2002 | 12.77 | 12.83 | 12.72 | 12.81 | 72,780 | +0.11(+0.89%) |
Feb 07, 2002 | 13.08 | 13.11 | 12.64 | 12.69 | 102,815 | -0.35(-2.65%) |
Feb 06, 2002 | 13.09 | 13.12 | 12.92 | 13.04 | 96,334 | -0.13(-0.98%) |
Feb 05, 2002 | 13.44 | 13.46 | 13.16 | 13.17 | 110,167 | -0.27(-2.03%) |
Feb 04, 2002 | 13.40 | 13.64 | 13.24 | 13.44 | 193,043 | +0.01(+0.06%) |
Feb 01, 2002 | 13.32 | 13.61 | 13.32 | 13.43 | 339,227 | +0.35(+2.64%) |
Jan 31, 2002 | 12.80 | 13.35 | 12.73 | 13.09 | 658,390 | +0.29(+2.26%) |
Jan 30, 2002 | 12.48 | 12.92 | 12.28 | 12.80 | 147,679 | +0.21(+1.66%) |
Jan 29, 2002 | 12.84 | 12.86 | 12.33 | 12.59 | 518,811 | -0.25(-1.94%) |
Jan 28, 2002 | 12.16 | 12.87 | 12.16 | 12.84 | 877,605 | +0.63(+5.19%) |
Jan 25, 2002 | 11.80 | 12.31 | 11.80 | 12.20 | 539,249 | +0.33(+2.77%) |
Jan 24, 2002 | 11.84 | 11.92 | 11.84 | 11.88 | 85,616 | +0.10(+0.82%) |
Jan 23, 2002 | 11.50 | 11.78 | 11.47 | 11.78 | 157,525 | +0.30(+2.66%) |
Jan 22, 2002 | 11.47 | 11.59 | 11.35 | 11.47 | 135,466 | -0.06(-0.49%) |
Jan 21, 2002 | 11.43 | 11.54 | 11.27 | 11.53 | 159,643 | +0.00(+0.00%) |
Jan 18, 2002 | 11.43 | 11.54 | 11.27 | 11.53 | 159,643 | +0.14(+1.27%) |
Jan 17, 2002 | 11.35 | 11.41 | 11.31 | 11.39 | 20,563 | +0.07(+0.64%) |
Jan 16, 2002 | 11.48 | 11.48 | 11.31 | 11.31 | 36,639 | -0.16(-1.40%) |
Jan 15, 2002 | 11.07 | 11.55 | 11.07 | 11.47 | 99,574 | +0.48(+4.38%) |
Jan 14, 2002 | 11.23 | 11.38 | 10.99 | 10.99 | 181,203 | -0.22(-1.93%) |
Jan 11, 2002 | 11.31 | 11.31 | 11.19 | 11.21 | 31,280 | -0.10(-0.85%) |