Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.21 | 13.31 | 12.88 | 12.91 | 11,466,967 | +0.00(+0.00%) |
Mar 28, 2002 | 13.21 | 13.31 | 12.88 | 12.91 | 11,466,967 | -0.16(-1.24%) |
Mar 27, 2002 | 12.88 | 13.17 | 12.88 | 13.07 | 13,261,869 | +0.16(+1.25%) |
Mar 26, 2002 | 12.95 | 13.16 | 12.76 | 12.91 | 21,291,686 | -0.01(-0.05%) |
Mar 25, 2002 | 13.24 | 13.32 | 12.91 | 12.91 | 9,727,663 | -0.16(-1.24%) |
Mar 22, 2002 | 13.09 | 13.33 | 13.03 | 13.07 | 9,483,093 | -0.16(-1.22%) |
Mar 21, 2002 | 13.31 | 13.31 | 12.83 | 13.24 | 19,513,656 | +0.24(+1.82%) |
Mar 20, 2002 | 13.19 | 13.31 | 12.93 | 13.00 | 13,700,390 | -0.52(-3.87%) |
Mar 19, 2002 | 13.74 | 13.75 | 13.45 | 13.52 | 11,489,784 | -0.42(-3.03%) |
Mar 18, 2002 | 14.15 | 14.18 | 13.83 | 13.95 | 13,627,759 | +0.19(+1.36%) |
Mar 15, 2002 | 13.75 | 13.88 | 13.70 | 13.76 | 11,978,441 | +0.09(+0.68%) |
Mar 14, 2002 | 13.65 | 13.74 | 13.54 | 13.67 | 13,420,148 | +0.04(+0.32%) |
Mar 13, 2002 | 13.80 | 13.96 | 13.44 | 13.62 | 18,975,668 | -0.12(-0.91%) |
Mar 12, 2002 | 13.82 | 13.82 | 13.50 | 13.75 | 34,732,564 | -0.88(-6.00%) |
Mar 11, 2002 | 14.60 | 14.77 | 14.47 | 14.62 | 15,294,431 | -0.34(-2.25%) |
Mar 08, 2002 | 14.97 | 15.09 | 14.84 | 14.96 | 18,585,674 | +0.15(+1.01%) |
Mar 07, 2002 | 14.94 | 15.09 | 14.63 | 14.81 | 20,760,446 | +0.21(+1.41%) |
Mar 06, 2002 | 14.13 | 14.69 | 14.11 | 14.61 | 22,461,184 | +0.38(+2.67%) |
Mar 05, 2002 | 14.02 | 14.36 | 13.94 | 14.23 | 16,157,494 | -0.09(-0.61%) |
Mar 04, 2002 | 13.71 | 14.34 | 13.69 | 14.31 | 25,490,342 | +1.00(+7.48%) |
Mar 01, 2002 | 12.98 | 13.36 | 12.91 | 13.32 | 20,586,740 | +0.39(+3.03%) |
Feb 28, 2002 | 13.14 | 13.31 | 12.88 | 12.93 | 16,223,056 | +0.01(+0.10%) |
Feb 27, 2002 | 13.22 | 13.27 | 12.79 | 12.91 | 12,750,715 | +0.09(+0.73%) |
Feb 26, 2002 | 13.18 | 13.18 | 12.75 | 12.82 | 15,280,933 | -0.11(-0.87%) |
Feb 25, 2002 | 12.45 | 12.99 | 12.43 | 12.93 | 20,343,778 | +0.85(+7.06%) |
Feb 22, 2002 | 12.12 | 12.27 | 11.99 | 12.08 | 16,835,444 | -0.16(-1.32%) |
Feb 21, 2002 | 12.60 | 12.76 | 12.15 | 12.24 | 19,496,140 | -0.36(-2.86%) |
Feb 20, 2002 | 12.66 | 12.84 | 11.95 | 12.60 | 32,688,270 | -0.21(-1.65%) |
Feb 19, 2002 | 13.10 | 13.12 | 12.45 | 12.81 | 19,606,534 | -0.65(-4.85%) |
Feb 18, 2002 | 13.85 | 13.91 | 13.44 | 13.47 | 13,458,713 | +0.00(+0.00%) |
Feb 15, 2002 | 13.85 | 13.91 | 13.44 | 13.47 | 13,440,234 | -0.62(-4.42%) |
Feb 14, 2002 | 14.44 | 14.53 | 13.91 | 14.09 | 10,076,038 | -0.25(-1.74%) |
Feb 13, 2002 | 14.29 | 14.47 | 14.20 | 14.34 | 9,525,033 | +0.12(+0.83%) |
Feb 12, 2002 | 14.10 | 14.47 | 14.00 | 14.22 | 9,776,995 | -0.02(-0.13%) |
Feb 11, 2002 | 14.05 | 14.37 | 13.98 | 14.24 | 10,555,696 | +0.52(+3.81%) |
Feb 08, 2002 | 13.66 | 13.75 | 13.23 | 13.72 | 13,264,440 | +0.24(+1.80%) |
Feb 07, 2002 | 13.78 | 13.84 | 13.41 | 13.47 | 15,027,204 | -0.03(-0.23%) |
Feb 06, 2002 | 13.60 | 13.62 | 13.24 | 13.50 | 5,608,065 | +0.12(+0.93%) |
Feb 05, 2002 | 13.87 | 13.98 | 13.17 | 13.38 | 31,611,168 | -0.71(-5.04%) |
Feb 04, 2002 | 14.59 | 14.62 | 14.08 | 14.09 | 12,266,397 | -0.58(-3.95%) |
Feb 01, 2002 | 14.62 | 14.77 | 14.47 | 14.67 | 14,098,097 | +0.07(+0.51%) |
Jan 31, 2002 | 14.51 | 14.62 | 14.29 | 14.59 | 12,925,545 | +0.17(+1.17%) |
Jan 30, 2002 | 13.94 | 14.56 | 13.74 | 14.43 | 18,633,880 | +0.30(+2.16%) |
Jan 29, 2002 | 14.51 | 14.63 | 13.98 | 14.12 | 20,338,636 | -0.47(-3.24%) |
Jan 28, 2002 | 14.39 | 14.64 | 14.32 | 14.59 | 14,448,882 | +0.21(+1.43%) |
Jan 25, 2002 | 14.10 | 14.53 | 14.00 | 14.39 | 7,070,340 | -0.11(-0.77%) |
Jan 24, 2002 | 14.81 | 14.95 | 14.50 | 14.50 | 40,531,368 | +0.68(+4.91%) |
Jan 23, 2002 | 13.24 | 13.99 | 13.23 | 13.82 | 24,593,214 | +0.66(+5.01%) |
Jan 22, 2002 | 13.32 | 13.38 | 12.91 | 13.16 | 34,062,648 | -0.84(-6.00%) |
Jan 21, 2002 | 13.69 | 14.13 | 13.59 | 14.00 | 16,532,383 | +0.00(+0.00%) |
Jan 18, 2002 | 13.69 | 14.13 | 13.59 | 14.00 | 16,530,455 | -0.21(-1.49%) |
Jan 17, 2002 | 14.20 | 14.28 | 13.88 | 14.21 | 21,201,218 | +0.67(+4.96%) |
Jan 16, 2002 | 13.73 | 13.82 | 13.39 | 13.54 | 19,646,868 | -0.49(-3.46%) |
Jan 15, 2002 | 13.75 | 14.06 | 13.64 | 14.03 | 31,664,838 | +0.65(+4.89%) |
Jan 14, 2002 | 13.95 | 14.00 | 13.26 | 13.37 | 36,384,932 | -0.82(-5.79%) |
Jan 11, 2002 | 14.78 | 14.81 | 14.17 | 14.20 | 26,577,568 | -0.19(-1.30%) |
Jan 10, 2002 | 14.32 | 14.62 | 14.21 | 14.38 | 27,975,406 | -0.88(-5.79%) |