Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 11.92 | 12.04 | 11.88 | 11.92 | 7,830,721 | +0.00(+0.00%) |
Mar 28, 2002 | 11.92 | 12.04 | 11.88 | 11.92 | 7,830,343 | -0.03(-0.25%) |
Mar 27, 2002 | 11.84 | 12.01 | 11.83 | 11.95 | 9,055,491 | +0.20(+1.69%) |
Mar 26, 2002 | 11.74 | 11.82 | 11.70 | 11.75 | 7,753,084 | +0.08(+0.68%) |
Mar 25, 2002 | 11.76 | 11.81 | 11.67 | 11.67 | 6,298,056 | -0.09(-0.80%) |
Mar 22, 2002 | 11.88 | 12.01 | 11.75 | 11.76 | 7,524,718 | -0.17(-1.41%) |
Mar 21, 2002 | 11.86 | 11.99 | 11.82 | 11.93 | 8,005,688 | +0.08(+0.65%) |
Mar 20, 2002 | 11.86 | 11.99 | 11.84 | 11.86 | 7,896,618 | -0.12(-0.99%) |
Mar 19, 2002 | 11.99 | 12.09 | 11.97 | 11.97 | 8,601,031 | +0.04(+0.38%) |
Mar 18, 2002 | 11.91 | 11.97 | 11.84 | 11.93 | 8,287,454 | +0.07(+0.62%) |
Mar 15, 2002 | 11.83 | 11.94 | 11.82 | 11.86 | 12,551,802 | +0.04(+0.34%) |
Mar 14, 2002 | 11.81 | 11.86 | 11.78 | 11.82 | 8,607,848 | +0.01(+0.09%) |
Mar 13, 2002 | 11.86 | 11.88 | 11.77 | 11.81 | 11,873,521 | -0.03(-0.22%) |
Mar 12, 2002 | 11.76 | 11.85 | 11.74 | 11.83 | 11,266,438 | +0.07(+0.58%) |
Mar 11, 2002 | 11.71 | 11.84 | 11.67 | 11.76 | 9,940,551 | +0.19(+1.65%) |
Mar 08, 2002 | 11.75 | 11.75 | 11.55 | 11.57 | 14,283,294 | -0.13(-1.11%) |
Mar 07, 2002 | 11.65 | 11.73 | 11.52 | 11.70 | 11,864,431 | +0.10(+0.83%) |
Mar 06, 2002 | 11.31 | 11.62 | 11.31 | 11.61 | 10,338,961 | +0.22(+1.91%) |
Mar 05, 2002 | 11.38 | 11.46 | 11.29 | 11.39 | 7,223,260 | +0.01(+0.08%) |
Mar 04, 2002 | 11.29 | 11.39 | 11.21 | 11.38 | 8,667,685 | +0.09(+0.80%) |
Mar 01, 2002 | 11.15 | 11.29 | 11.12 | 11.29 | 10,751,005 | +0.14(+1.25%) |
Feb 28, 2002 | 11.22 | 11.27 | 11.13 | 11.15 | 9,908,360 | -0.07(-0.66%) |
Feb 27, 2002 | 11.08 | 11.24 | 11.08 | 11.22 | 10,414,704 | +0.11(+0.97%) |
Feb 26, 2002 | 11.14 | 11.19 | 11.06 | 11.11 | 7,724,681 | +0.04(+0.33%) |
Feb 25, 2002 | 11.02 | 11.19 | 10.96 | 11.08 | 11,058,901 | +0.03(+0.24%) |
Feb 22, 2002 | 10.85 | 11.06 | 10.85 | 11.05 | 12,181,796 | +0.21(+1.94%) |
Feb 21, 2002 | 10.84 | 11.01 | 10.83 | 10.84 | 9,595,541 | +0.05(+0.44%) |
Feb 20, 2002 | 10.76 | 10.79 | 10.67 | 10.79 | 8,870,677 | +0.01(+0.12%) |
Feb 19, 2002 | 10.81 | 10.87 | 10.71 | 10.78 | 7,475,864 | -0.09(-0.85%) |
Feb 18, 2002 | 10.93 | 10.98 | 10.85 | 10.87 | 9,745,891 | +0.00(+0.00%) |
Feb 15, 2002 | 10.93 | 10.98 | 10.85 | 10.87 | 9,734,530 | -0.02(-0.18%) |
Feb 14, 2002 | 10.89 | 10.99 | 10.84 | 10.89 | 11,612,964 | +0.01(+0.06%) |
Feb 13, 2002 | 10.86 | 10.92 | 10.77 | 10.89 | 9,281,963 | +0.01(+0.07%) |
Feb 12, 2002 | 10.93 | 10.99 | 10.87 | 10.88 | 9,801,184 | -0.07(-0.68%) |
Feb 11, 2002 | 10.70 | 10.99 | 10.67 | 10.95 | 9,236,517 | +0.15(+1.34%) |
Feb 08, 2002 | 10.81 | 10.85 | 10.74 | 10.81 | 9,167,591 | +0.01(+0.12%) |
Feb 07, 2002 | 10.91 | 10.95 | 10.79 | 10.79 | 12,201,110 | -0.19(-1.74%) |
Feb 06, 2002 | 10.89 | 11.03 | 10.87 | 10.98 | 10,137,484 | +0.11(+1.02%) |
Feb 05, 2002 | 10.96 | 11.06 | 10.84 | 10.87 | 11,815,577 | -0.21(-1.86%) |
Feb 04, 2002 | 11.20 | 11.25 | 11.06 | 11.08 | 7,856,095 | -0.19(-1.70%) |
Feb 01, 2002 | 11.01 | 11.30 | 11.01 | 11.27 | 11,852,312 | +0.21(+1.87%) |
Jan 31, 2002 | 10.96 | 11.09 | 10.95 | 11.06 | 12,915,370 | +0.09(+0.84%) |
Jan 30, 2002 | 10.89 | 11.00 | 10.71 | 10.97 | 26,453,350 | -0.27(-2.43%) |
Jan 29, 2002 | 11.59 | 11.59 | 11.18 | 11.24 | 23,204,340 | -0.49(-4.16%) |
Jan 28, 2002 | 11.77 | 11.77 | 11.68 | 11.73 | 8,961,569 | +0.04(+0.35%) |
Jan 25, 2002 | 11.68 | 11.75 | 11.65 | 11.69 | 6,830,910 | +0.06(+0.52%) |
Jan 24, 2002 | 11.59 | 11.69 | 11.59 | 11.63 | 7,302,033 | +0.05(+0.40%) |
Jan 23, 2002 | 11.50 | 11.69 | 11.50 | 11.59 | 9,573,954 | +0.13(+1.18%) |
Jan 22, 2002 | 11.54 | 11.57 | 11.37 | 11.45 | 6,833,182 | -0.01(-0.08%) |
Jan 21, 2002 | 11.51 | 11.59 | 11.46 | 11.46 | 7,921,992 | +0.00(+0.00%) |
Jan 18, 2002 | 11.51 | 11.59 | 11.46 | 11.46 | 7,921,235 | -0.08(-0.69%) |
Jan 17, 2002 | 11.61 | 11.63 | 11.49 | 11.54 | 6,409,398 | +0.02(+0.17%) |
Jan 16, 2002 | 11.66 | 11.68 | 11.52 | 11.52 | 7,609,930 | -0.26(-2.19%) |
Jan 15, 2002 | 11.65 | 11.78 | 11.62 | 11.78 | 10,507,111 | +0.24(+2.07%) |
Jan 14, 2002 | 11.54 | 11.58 | 11.45 | 11.54 | 10,003,797 | -0.00(-0.02%) |
Jan 11, 2002 | 11.74 | 11.74 | 11.52 | 11.54 | 9,572,060 | -0.20(-1.73%) |
Jan 10, 2002 | 11.69 | 11.80 | 11.64 | 11.74 | 8,509,760 | -0.02(-0.18%) |