Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 11.55 | 11.75 | 11.53 | 11.65 | 17,962,640 | +0.00(+0.00%) |
Mar 28, 2002 | 11.55 | 11.75 | 11.53 | 11.65 | 17,962,640 | +0.14(+1.21%) |
Mar 27, 2002 | 11.54 | 11.65 | 11.51 | 11.52 | 20,483,580 | -0.10(-0.89%) |
Mar 26, 2002 | 11.52 | 11.74 | 11.51 | 11.62 | 21,347,100 | +0.08(+0.66%) |
Mar 25, 2002 | 11.53 | 11.62 | 11.51 | 11.54 | 20,881,914 | +0.01(+0.11%) |
Mar 22, 2002 | 11.86 | 11.86 | 11.51 | 11.53 | 28,265,940 | -0.36(-3.02%) |
Mar 21, 2002 | 12.10 | 12.16 | 11.77 | 11.89 | 23,903,246 | -0.27(-2.24%) |
Mar 20, 2002 | 12.08 | 12.20 | 12.06 | 12.16 | 16,666,371 | +0.11(+0.88%) |
Mar 19, 2002 | 12.02 | 12.11 | 11.91 | 12.06 | 15,657,282 | +0.02(+0.15%) |
Mar 18, 2002 | 12.00 | 12.12 | 11.90 | 12.04 | 15,208,711 | -0.02(-0.17%) |
Mar 15, 2002 | 12.24 | 12.24 | 12.03 | 12.06 | 31,051,514 | -0.04(-0.31%) |
Mar 14, 2002 | 12.10 | 12.13 | 12.00 | 12.10 | 16,131,170 | -0.01(-0.04%) |
Mar 13, 2002 | 12.00 | 12.13 | 11.92 | 12.10 | 16,309,175 | +0.10(+0.86%) |
Mar 12, 2002 | 11.88 | 12.01 | 11.76 | 12.00 | 18,574,184 | +0.11(+0.94%) |
Mar 11, 2002 | 11.72 | 11.91 | 11.67 | 11.89 | 21,909,990 | +0.10(+0.82%) |
Mar 08, 2002 | 12.12 | 12.16 | 11.71 | 11.79 | 22,273,514 | -0.24(-1.98%) |
Mar 07, 2002 | 12.11 | 12.15 | 11.94 | 12.03 | 16,211,074 | -0.13(-1.06%) |
Mar 06, 2002 | 12.02 | 12.17 | 12.02 | 12.16 | 18,391,038 | +0.17(+1.46%) |
Mar 05, 2002 | 12.11 | 12.12 | 11.89 | 11.98 | 17,768,812 | -0.13(-1.11%) |
Mar 04, 2002 | 12.29 | 12.31 | 11.97 | 12.12 | 28,631,838 | -0.17(-1.36%) |
Mar 01, 2002 | 11.93 | 12.28 | 11.88 | 12.28 | 17,789,778 | +0.45(+3.82%) |
Feb 28, 2002 | 11.94 | 12.16 | 11.83 | 11.83 | 20,495,446 | -0.09(-0.72%) |
Feb 27, 2002 | 11.89 | 12.17 | 11.84 | 11.92 | 20,419,894 | +0.03(+0.28%) |
Feb 26, 2002 | 11.84 | 12.01 | 11.78 | 11.88 | 18,287,398 | +0.08(+0.69%) |
Feb 25, 2002 | 11.57 | 11.91 | 11.53 | 11.80 | 19,123,230 | +0.35(+3.07%) |
Feb 22, 2002 | 11.25 | 11.50 | 11.24 | 11.45 | 17,783,448 | +0.21(+1.91%) |
Feb 21, 2002 | 11.63 | 11.67 | 11.17 | 11.24 | 25,703,860 | -0.55(-4.63%) |
Feb 20, 2002 | 11.56 | 11.88 | 11.51 | 11.78 | 21,492,272 | +0.23(+1.97%) |
Feb 19, 2002 | 11.52 | 11.69 | 11.40 | 11.56 | 22,218,136 | +0.03(+0.22%) |
Feb 18, 2002 | 11.51 | 11.66 | 11.39 | 11.53 | 18,132,732 | +0.00(+0.00%) |
Feb 15, 2002 | 11.51 | 11.66 | 11.39 | 11.53 | 18,114,142 | +0.02(+0.15%) |
Feb 14, 2002 | 11.45 | 11.58 | 11.38 | 11.51 | 16,826,180 | +0.06(+0.53%) |
Feb 13, 2002 | 11.43 | 11.48 | 11.31 | 11.45 | 19,545,298 | -0.01(-0.07%) |
Feb 12, 2002 | 11.51 | 11.53 | 11.36 | 11.46 | 15,537,426 | -0.05(-0.44%) |
Feb 11, 2002 | 11.46 | 11.60 | 11.40 | 11.51 | 15,724,133 | +0.08(+0.73%) |
Feb 08, 2002 | 11.25 | 11.50 | 11.16 | 11.43 | 18,328,142 | +0.18(+1.57%) |
Feb 07, 2002 | 10.93 | 11.35 | 10.93 | 11.25 | 26,055,914 | +0.28(+2.53%) |
Feb 06, 2002 | 11.38 | 11.39 | 10.88 | 10.97 | 34,737,000 | -0.41(-3.58%) |
Feb 05, 2002 | 11.46 | 11.62 | 11.25 | 11.38 | 34,775,764 | -0.15(-1.29%) |
Feb 04, 2002 | 11.86 | 11.87 | 11.50 | 11.53 | 18,966,980 | -0.25(-2.15%) |
Feb 01, 2002 | 11.72 | 11.93 | 11.72 | 11.78 | 22,103,816 | +0.06(+0.54%) |
Jan 31, 2002 | 11.70 | 11.78 | 11.55 | 11.72 | 33,412,646 | +0.11(+0.98%) |
Jan 30, 2002 | 11.82 | 11.82 | 11.41 | 11.60 | 38,644,792 | -0.23(-1.97%) |
Jan 29, 2002 | 12.25 | 12.25 | 11.82 | 11.84 | 25,085,592 | -0.34(-2.78%) |
Jan 28, 2002 | 12.03 | 12.20 | 12.02 | 12.18 | 19,336,440 | +0.08(+0.69%) |
Jan 25, 2002 | 12.16 | 12.25 | 11.83 | 12.09 | 32,059,020 | -0.07(-0.56%) |
Jan 24, 2002 | 12.43 | 12.47 | 12.14 | 12.16 | 25,457,818 | -0.27(-2.14%) |
Jan 23, 2002 | 12.19 | 12.60 | 12.17 | 12.43 | 21,068,226 | +0.21(+1.76%) |
Jan 22, 2002 | 12.36 | 12.38 | 12.14 | 12.21 | 17,859,002 | -0.15(-1.23%) |
Jan 21, 2002 | 12.50 | 12.59 | 12.30 | 12.36 | 20,924,240 | +0.00(+0.00%) |
Jan 18, 2002 | 12.50 | 12.59 | 12.30 | 12.36 | 20,924,240 | -0.23(-1.85%) |
Jan 17, 2002 | 12.49 | 12.66 | 12.46 | 12.59 | 16,472,148 | +0.21(+1.67%) |
Jan 16, 2002 | 12.67 | 12.72 | 11.90 | 12.39 | 18,287,398 | -0.28(-2.18%) |
Jan 15, 2002 | 12.67 | 12.86 | 12.51 | 12.66 | 18,716,588 | -0.06(-0.44%) |
Jan 14, 2002 | 12.56 | 12.82 | 12.53 | 12.72 | 22,919,870 | +0.15(+1.23%) |
Jan 11, 2002 | 12.47 | 12.68 | 12.39 | 12.56 | 19,170,698 | +0.08(+0.67%) |
Jan 10, 2002 | 12.27 | 12.56 | 12.22 | 12.48 | 24,476,024 | +0.12(+1.00%) |
Jan 09, 2002 | 12.41 | 12.52 | 12.29 | 12.36 | 24,129,510 | -0.23(-1.85%) |
Jan 08, 2002 | 12.62 | 12.68 | 12.49 | 12.59 | 15,978,877 | -0.13(-0.99%) |
Jan 07, 2002 | 12.82 | 12.92 | 12.70 | 12.72 | 18,027,908 | -0.08(-0.61%) |
Jan 04, 2002 | 12.73 | 12.82 | 12.69 | 12.79 | 25,529,416 | +0.13(+1.02%) |
Jan 03, 2002 | 12.30 | 12.69 | 12.24 | 12.67 | 25,808,686 | +0.41(+3.32%) |