Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.37 | 13.48 | 13.04 | 13.07 | 11,326,539 | +0.00(+0.00%) |
Mar 28, 2002 | 13.37 | 13.48 | 13.04 | 13.07 | 11,326,539 | -0.16(-1.24%) |
Mar 27, 2002 | 13.04 | 13.34 | 13.04 | 13.23 | 13,099,460 | +0.16(+1.25%) |
Mar 26, 2002 | 13.11 | 13.33 | 12.92 | 13.07 | 21,030,942 | -0.01(-0.05%) |
Mar 25, 2002 | 13.41 | 13.48 | 13.07 | 13.07 | 9,608,535 | -0.16(-1.24%) |
Mar 22, 2002 | 13.25 | 13.50 | 13.19 | 13.24 | 9,366,961 | -0.16(-1.22%) |
Mar 21, 2002 | 13.47 | 13.47 | 12.98 | 13.40 | 19,274,686 | +0.24(+1.82%) |
Mar 20, 2002 | 13.36 | 13.48 | 13.09 | 13.16 | 13,532,611 | -0.53(-3.87%) |
Mar 19, 2002 | 13.91 | 13.92 | 13.62 | 13.69 | 11,349,077 | -0.43(-3.03%) |
Mar 18, 2002 | 14.33 | 14.36 | 14.00 | 14.12 | 13,460,869 | +0.19(+1.36%) |
Mar 15, 2002 | 13.92 | 14.05 | 13.87 | 13.93 | 11,831,750 | +0.09(+0.68%) |
Mar 14, 2002 | 13.82 | 13.91 | 13.71 | 13.84 | 13,255,801 | +0.04(+0.32%) |
Mar 13, 2002 | 13.97 | 14.13 | 13.61 | 13.79 | 18,743,286 | -0.13(-0.91%) |
Mar 12, 2002 | 13.99 | 13.99 | 13.67 | 13.92 | 34,307,216 | -0.89(-6.00%) |
Mar 11, 2002 | 14.78 | 14.96 | 14.65 | 14.81 | 15,107,131 | -0.34(-2.25%) |
Mar 08, 2002 | 15.15 | 15.27 | 15.03 | 15.15 | 18,358,068 | +0.15(+1.01%) |
Mar 07, 2002 | 15.12 | 15.27 | 14.81 | 14.99 | 20,506,208 | +0.21(+1.41%) |
Mar 06, 2002 | 14.30 | 14.88 | 14.29 | 14.79 | 22,186,118 | +0.38(+2.67%) |
Mar 05, 2002 | 14.19 | 14.54 | 14.11 | 14.40 | 15,959,625 | -0.09(-0.61%) |
Mar 04, 2002 | 13.88 | 14.52 | 13.86 | 14.49 | 25,178,180 | +1.01(+7.48%) |
Mar 01, 2002 | 13.14 | 13.53 | 13.07 | 13.48 | 20,334,630 | +0.40(+3.03%) |
Feb 28, 2002 | 13.31 | 13.47 | 13.04 | 13.09 | 16,024,383 | +0.01(+0.10%) |
Feb 27, 2002 | 13.38 | 13.44 | 12.95 | 13.07 | 12,594,566 | +0.09(+0.73%) |
Feb 26, 2002 | 13.34 | 13.34 | 12.91 | 12.98 | 15,093,798 | -0.11(-0.87%) |
Feb 25, 2002 | 12.60 | 13.16 | 12.59 | 13.09 | 20,094,642 | +0.86(+7.06%) |
Feb 22, 2002 | 12.27 | 12.42 | 12.14 | 12.23 | 16,629,272 | -0.16(-1.32%) |
Feb 21, 2002 | 12.75 | 12.92 | 12.30 | 12.39 | 19,257,386 | -0.37(-2.86%) |
Feb 20, 2002 | 12.82 | 13.00 | 12.10 | 12.76 | 32,287,960 | -0.21(-1.65%) |
Feb 19, 2002 | 13.26 | 13.28 | 12.60 | 12.97 | 19,366,428 | -0.66(-4.85%) |
Feb 18, 2002 | 14.02 | 14.09 | 13.61 | 13.63 | 13,293,894 | +0.00(+0.00%) |
Feb 15, 2002 | 14.02 | 14.09 | 13.61 | 13.63 | 13,275,641 | -0.63(-4.42%) |
Feb 14, 2002 | 14.62 | 14.71 | 14.09 | 14.26 | 9,952,644 | -0.25(-1.74%) |
Feb 13, 2002 | 14.47 | 14.65 | 14.37 | 14.52 | 9,408,387 | +0.12(+0.83%) |
Feb 12, 2002 | 14.28 | 14.65 | 14.18 | 14.40 | 9,657,263 | -0.02(-0.13%) |
Feb 11, 2002 | 14.22 | 14.55 | 14.15 | 14.42 | 10,426,428 | +0.53(+3.81%) |
Feb 08, 2002 | 13.83 | 13.92 | 13.39 | 13.89 | 13,101,999 | +0.25(+1.80%) |
Feb 07, 2002 | 13.95 | 14.01 | 13.58 | 13.64 | 14,843,176 | -0.03(-0.23%) |
Feb 06, 2002 | 13.77 | 13.79 | 13.41 | 13.67 | 5,539,387 | +0.13(+0.93%) |
Feb 05, 2002 | 14.04 | 14.16 | 13.34 | 13.55 | 31,224,048 | -0.72(-5.04%) |
Feb 04, 2002 | 14.77 | 14.81 | 14.26 | 14.26 | 12,116,179 | -0.59(-3.95%) |
Feb 01, 2002 | 14.81 | 14.95 | 14.65 | 14.85 | 13,925,448 | +0.08(+0.51%) |
Jan 31, 2002 | 14.69 | 14.80 | 14.47 | 14.77 | 12,767,255 | +0.17(+1.16%) |
Jan 30, 2002 | 14.11 | 14.74 | 13.91 | 14.60 | 18,405,684 | +0.31(+2.16%) |
Jan 29, 2002 | 14.69 | 14.81 | 14.15 | 14.30 | 20,089,564 | -0.48(-3.24%) |
Jan 28, 2002 | 14.57 | 14.82 | 14.50 | 14.77 | 14,271,937 | +0.21(+1.43%) |
Jan 25, 2002 | 14.27 | 14.71 | 14.18 | 14.57 | 6,983,754 | -0.11(-0.77%) |
Jan 24, 2002 | 14.99 | 15.14 | 14.68 | 14.68 | 40,035,008 | +0.69(+4.91%) |
Jan 23, 2002 | 13.41 | 14.16 | 13.39 | 13.99 | 24,292,038 | +0.67(+5.01%) |
Jan 22, 2002 | 13.48 | 13.55 | 13.07 | 13.33 | 33,645,508 | -0.85(-6.00%) |
Jan 21, 2002 | 13.86 | 14.31 | 13.75 | 14.18 | 16,329,922 | +0.00(+0.00%) |
Jan 18, 2002 | 13.86 | 14.31 | 13.75 | 14.18 | 16,328,018 | -0.21(-1.49%) |
Jan 17, 2002 | 14.38 | 14.46 | 14.06 | 14.39 | 20,941,582 | +0.68(+4.96%) |
Jan 16, 2002 | 13.90 | 13.99 | 13.56 | 13.71 | 19,406,266 | -0.49(-3.46%) |
Jan 15, 2002 | 13.92 | 14.24 | 13.81 | 14.20 | 31,277,062 | +0.66(+4.89%) |
Jan 14, 2002 | 14.12 | 14.18 | 13.42 | 13.54 | 35,939,352 | -0.83(-5.79%) |
Jan 11, 2002 | 14.96 | 14.99 | 14.35 | 14.37 | 26,252,092 | -0.19(-1.30%) |