Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.13 | 13.33 | 12.99 | 13.03 | 10,896,035 | +0.00(+0.00%) |
Mar 28, 2002 | 13.13 | 13.33 | 12.99 | 13.03 | 10,809,883 | -0.15(-1.13%) |
Mar 27, 2002 | 13.08 | 13.29 | 13.08 | 13.18 | 15,052,437 | -0.06(-0.46%) |
Mar 26, 2002 | 13.04 | 13.30 | 13.03 | 13.24 | 11,753,891 | +0.19(+1.42%) |
Mar 25, 2002 | 13.24 | 13.24 | 13.04 | 13.05 | 8,949,540 | -0.10(-0.73%) |
Mar 22, 2002 | 13.03 | 13.30 | 12.98 | 13.15 | 12,003,991 | +0.12(+0.96%) |
Mar 21, 2002 | 12.98 | 13.08 | 12.89 | 13.02 | 10,368,424 | +0.03(+0.24%) |
Mar 20, 2002 | 13.02 | 13.14 | 12.98 | 12.99 | 9,202,772 | -0.20(-1.48%) |
Mar 19, 2002 | 13.22 | 13.31 | 13.14 | 13.19 | 7,936,350 | +0.01(+0.07%) |
Mar 18, 2002 | 13.14 | 13.28 | 13.12 | 13.18 | 14,010,530 | -0.07(-0.53%) |
Mar 15, 2002 | 12.98 | 13.28 | 12.92 | 13.25 | 24,551,256 | +0.42(+3.25%) |
Mar 14, 2002 | 12.90 | 13.00 | 12.79 | 12.83 | 11,275,100 | -0.11(-0.81%) |
Mar 13, 2002 | 12.94 | 13.11 | 12.85 | 12.94 | 12,022,526 | -0.09(-0.66%) |
Mar 12, 2002 | 12.78 | 13.07 | 12.78 | 13.02 | 16,700,013 | +0.05(+0.37%) |
Mar 11, 2002 | 12.86 | 13.11 | 12.86 | 12.98 | 17,567,268 | -0.02(-0.12%) |
Mar 08, 2002 | 13.00 | 13.08 | 12.93 | 12.99 | 17,246,420 | +0.16(+1.27%) |
Mar 07, 2002 | 12.91 | 13.01 | 12.81 | 12.83 | 19,884,734 | +0.05(+0.42%) |
Mar 06, 2002 | 12.53 | 12.87 | 12.49 | 12.77 | 18,397,974 | +0.32(+2.54%) |
Mar 05, 2002 | 12.64 | 12.77 | 12.41 | 12.46 | 23,139,160 | -0.26(-2.03%) |
Mar 04, 2002 | 12.45 | 12.78 | 12.44 | 12.72 | 34,723,360 | +0.31(+2.47%) |
Mar 01, 2002 | 12.27 | 12.42 | 12.27 | 12.41 | 15,707,708 | +0.16(+1.33%) |
Feb 28, 2002 | 12.23 | 12.40 | 12.18 | 12.25 | 17,002,326 | +0.07(+0.61%) |
Feb 27, 2002 | 12.18 | 12.34 | 12.05 | 12.17 | 18,598,472 | -0.02(-0.13%) |
Feb 26, 2002 | 12.11 | 12.27 | 12.01 | 12.19 | 17,166,796 | +0.07(+0.62%) |
Feb 25, 2002 | 11.77 | 12.16 | 11.77 | 12.11 | 17,341,186 | +0.37(+3.15%) |
Feb 22, 2002 | 11.70 | 11.84 | 11.50 | 11.74 | 14,895,276 | +0.04(+0.34%) |
Feb 21, 2002 | 11.76 | 11.90 | 11.68 | 11.70 | 14,711,748 | -0.01(-0.11%) |
Feb 20, 2002 | 11.45 | 11.73 | 11.37 | 11.72 | 18,678,356 | +0.31(+2.74%) |
Feb 19, 2002 | 11.49 | 11.59 | 11.34 | 11.41 | 17,282,186 | -0.24(-2.06%) |
Feb 18, 2002 | 11.78 | 11.84 | 11.64 | 11.64 | 19,828,866 | +0.00(+0.00%) |
Feb 15, 2002 | 11.78 | 11.84 | 11.64 | 11.64 | 18,943,860 | -0.24(-2.03%) |
Feb 14, 2002 | 11.87 | 12.04 | 11.74 | 11.89 | 17,675,610 | -0.01(-0.10%) |
Feb 13, 2002 | 11.76 | 12.02 | 11.71 | 11.90 | 16,701,318 | +0.20(+1.74%) |
Feb 12, 2002 | 11.65 | 11.83 | 11.65 | 11.69 | 15,765,664 | -0.04(-0.31%) |
Feb 11, 2002 | 11.60 | 11.77 | 11.49 | 11.73 | 13,226,032 | +0.12(+1.07%) |
Feb 08, 2002 | 11.41 | 11.62 | 11.39 | 11.61 | 15,179,314 | +0.32(+2.80%) |
Feb 07, 2002 | 11.27 | 11.61 | 11.25 | 11.29 | 17,377,214 | +0.02(+0.17%) |
Feb 06, 2002 | 11.24 | 11.33 | 11.01 | 11.27 | 18,275,274 | -0.01(-0.09%) |
Feb 05, 2002 | 11.26 | 11.40 | 11.09 | 11.28 | 22,835,282 | -0.10(-0.84%) |
Feb 04, 2002 | 11.67 | 11.69 | 11.36 | 11.38 | 18,790,092 | -0.38(-3.19%) |
Feb 01, 2002 | 11.98 | 12.05 | 11.68 | 11.75 | 19,296,296 | -0.32(-2.65%) |
Jan 31, 2002 | 11.89 | 12.10 | 11.78 | 12.07 | 19,428,134 | +0.26(+2.22%) |
Jan 30, 2002 | 11.50 | 11.86 | 11.47 | 11.81 | 36,025,548 | +0.47(+4.16%) |
Jan 29, 2002 | 12.21 | 12.32 | 11.31 | 11.34 | 35,093,548 | -0.85(-6.98%) |
Jan 28, 2002 | 12.11 | 12.25 | 12.07 | 12.19 | 11,757,807 | +0.06(+0.46%) |
Jan 25, 2002 | 12.15 | 12.28 | 12.04 | 12.13 | 14,460,866 | -0.12(-1.02%) |
Jan 24, 2002 | 12.17 | 12.26 | 12.09 | 12.26 | 18,930,544 | +0.22(+1.81%) |
Jan 23, 2002 | 12.00 | 12.09 | 11.86 | 12.04 | 13,303,829 | +0.04(+0.30%) |
Jan 22, 2002 | 11.78 | 12.01 | 11.68 | 12.00 | 20,434,536 | +0.36(+3.08%) |
Jan 21, 2002 | 11.64 | 11.75 | 11.59 | 11.64 | 11,155,532 | +0.00(+0.00%) |
Jan 18, 2002 | 11.64 | 11.75 | 11.59 | 11.64 | 11,141,435 | -0.06(-0.52%) |
Jan 17, 2002 | 11.69 | 11.78 | 11.68 | 11.71 | 11,625,970 | +0.14(+1.19%) |
Jan 16, 2002 | 11.61 | 11.84 | 0.0019 | 11.57 | 13,347,427 | -0.20(-1.71%) |
Jan 15, 2002 | 11.64 | 11.85 | 11.60 | 11.77 | 16,207,385 | +0.14(+1.20%) |
Jan 14, 2002 | 11.66 | 11.71 | 11.57 | 11.63 | 12,160,107 | -0.03(-0.30%) |
Jan 11, 2002 | 11.92 | 11.93 | 11.66 | 11.66 | 12,512,805 | -0.21(-1.77%) |