Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 14.65 | 14.71 | 14.41 | 14.56 | 7,279,228 | +0.00(+0.00%) |
Mar 28, 2002 | 14.65 | 14.71 | 14.41 | 14.56 | 7,258,560 | +0.10(+0.66%) |
Mar 27, 2002 | 14.50 | 14.50 | 14.22 | 14.47 | 7,727,041 | -0.03(-0.23%) |
Mar 26, 2002 | 14.31 | 14.63 | 14.29 | 14.50 | 9,916,067 | +0.24(+1.68%) |
Mar 25, 2002 | 14.66 | 14.66 | 14.26 | 14.26 | 7,081,610 | -0.44(-2.98%) |
Mar 22, 2002 | 14.39 | 14.82 | 14.39 | 14.70 | 6,508,699 | +0.17(+1.18%) |
Mar 21, 2002 | 14.64 | 14.67 | 14.35 | 14.53 | 9,334,454 | -0.19(-1.30%) |
Mar 20, 2002 | 14.70 | 14.82 | 14.54 | 14.72 | 9,003,762 | +0.02(+0.13%) |
Mar 19, 2002 | 14.29 | 14.74 | 14.29 | 14.70 | 10,708,352 | +0.36(+2.50%) |
Mar 18, 2002 | 14.56 | 14.60 | 14.21 | 14.34 | 11,596,364 | -0.17(-1.15%) |
Mar 15, 2002 | 14.09 | 14.52 | 14.06 | 14.51 | 11,453,498 | +0.42(+3.00%) |
Mar 14, 2002 | 13.88 | 14.09 | 13.88 | 14.09 | 7,882,235 | +0.25(+1.78%) |
Mar 13, 2002 | 13.56 | 13.97 | 13.50 | 13.84 | 8,840,228 | +0.15(+1.10%) |
Mar 12, 2002 | 13.61 | 13.85 | 13.57 | 13.69 | 9,165,119 | -0.09(-0.63%) |
Mar 11, 2002 | 13.92 | 13.92 | 13.52 | 13.77 | 9,399,360 | -0.09(-0.64%) |
Mar 08, 2002 | 13.70 | 13.96 | 13.63 | 13.86 | 12,751,975 | +0.44(+3.30%) |
Mar 07, 2002 | 13.24 | 13.71 | 13.19 | 13.42 | 25,429,254 | +0.81(+6.45%) |
Mar 06, 2002 | 12.52 | 12.73 | 12.37 | 12.61 | 8,613,965 | +0.24(+1.96%) |
Mar 05, 2002 | 12.69 | 12.73 | 12.32 | 12.36 | 13,859,360 | -0.48(-3.71%) |
Mar 04, 2002 | 12.51 | 12.87 | 12.43 | 12.84 | 9,912,441 | +0.33(+2.66%) |
Mar 01, 2002 | 12.50 | 12.58 | 12.32 | 12.51 | 14,473,608 | +0.12(+0.93%) |
Feb 28, 2002 | 12.21 | 12.71 | 12.10 | 12.39 | 29,321,058 | +0.31(+2.59%) |
Feb 27, 2002 | 12.69 | 12.69 | 12.00 | 12.08 | 31,044,140 | -0.79(-6.14%) |
Feb 26, 2002 | 12.73 | 13.00 | 12.62 | 12.87 | 9,805,837 | +0.14(+1.08%) |
Feb 25, 2002 | 12.45 | 12.85 | 12.38 | 12.73 | 14,642,580 | +0.30(+2.43%) |
Feb 22, 2002 | 12.54 | 12.86 | 12.08 | 12.43 | 32,632,698 | -0.56(-4.30%) |
Feb 21, 2002 | 13.11 | 13.34 | 12.93 | 12.99 | 8,440,641 | -0.28(-2.09%) |
Feb 20, 2002 | 12.82 | 13.27 | 12.81 | 13.27 | 16,891,072 | +0.60(+4.72%) |
Feb 19, 2002 | 13.11 | 13.33 | 12.59 | 12.67 | 19,181,990 | -0.57(-4.33%) |
Feb 18, 2002 | 13.46 | 13.53 | 13.22 | 13.24 | 6,038,043 | +0.00(+0.00%) |
Feb 15, 2002 | 13.46 | 13.53 | 13.22 | 13.24 | 6,038,043 | -0.22(-1.60%) |
Feb 14, 2002 | 13.75 | 13.79 | 13.42 | 13.46 | 6,730,612 | -0.31(-2.27%) |
Feb 13, 2002 | 13.61 | 13.78 | 13.59 | 13.77 | 8,251,726 | +0.34(+2.53%) |
Feb 12, 2002 | 13.29 | 13.49 | 13.17 | 13.43 | 7,823,856 | +0.14(+1.02%) |
Feb 11, 2002 | 12.85 | 13.33 | 12.84 | 13.29 | 7,161,020 | +0.40(+3.12%) |
Feb 08, 2002 | 12.61 | 12.94 | 12.45 | 12.89 | 9,636,864 | +0.31(+2.44%) |
Feb 07, 2002 | 12.71 | 12.92 | 12.56 | 12.59 | 11,516,229 | -0.01(-0.10%) |
Feb 06, 2002 | 12.92 | 12.99 | 12.54 | 12.60 | 10,349,739 | -0.25(-1.97%) |
Feb 05, 2002 | 13.14 | 13.17 | 12.82 | 12.85 | 11,249,716 | -0.26(-1.98%) |
Feb 04, 2002 | 13.34 | 13.53 | 13.03 | 13.11 | 8,700,627 | -0.23(-1.71%) |
Feb 01, 2002 | 13.57 | 13.60 | 13.26 | 13.34 | 5,514,083 | -0.27(-1.96%) |
Jan 31, 2002 | 13.40 | 13.61 | 13.37 | 13.61 | 6,396,293 | +0.21(+1.59%) |
Jan 30, 2002 | 12.99 | 13.42 | 12.85 | 13.39 | 9,400,811 | +0.40(+3.09%) |
Jan 29, 2002 | 13.42 | 13.51 | 12.94 | 12.99 | 10,229,718 | -0.42(-3.14%) |
Jan 28, 2002 | 13.29 | 13.47 | 13.27 | 13.41 | 6,368,735 | +0.14(+1.05%) |
Jan 25, 2002 | 13.50 | 13.50 | 13.26 | 13.27 | 6,934,756 | -0.22(-1.66%) |
Jan 24, 2002 | 13.70 | 13.73 | 13.41 | 13.50 | 8,631,732 | -0.11(-0.80%) |
Jan 23, 2002 | 13.25 | 13.63 | 13.16 | 13.61 | 9,612,207 | +0.36(+2.69%) |
Jan 22, 2002 | 13.45 | 13.54 | 13.22 | 13.25 | 6,821,625 | -0.21(-1.53%) |
Jan 21, 2002 | 13.34 | 13.51 | 13.34 | 13.45 | 6,298,753 | +0.00(+0.00%) |
Jan 18, 2002 | 13.34 | 13.51 | 13.34 | 13.45 | 6,298,753 | +0.00(+0.00%) |
Jan 17, 2002 | 13.48 | 13.55 | 13.31 | 13.45 | 7,321,290 | -0.01(-0.10%) |
Jan 16, 2002 | 13.54 | 13.63 | 13.37 | 13.47 | 8,394,228 | -0.08(-0.61%) |
Jan 15, 2002 | 13.29 | 13.59 | 13.27 | 13.55 | 9,292,393 | +0.23(+1.71%) |
Jan 14, 2002 | 13.33 | 13.56 | 13.21 | 13.32 | 9,557,817 | -0.04(-0.33%) |
Jan 11, 2002 | 13.56 | 13.62 | 13.37 | 13.37 | 10,659,401 | -0.20(-1.45%) |