Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 16.52 | 16.52 | 16.22 | 16.28 | 1,758,126 | +0.00(+0.00%) |
Mar 28, 2002 | 16.52 | 16.52 | 16.22 | 16.28 | 1,757,227 | -0.07(-0.41%) |
Mar 27, 2002 | 16.27 | 16.50 | 16.26 | 16.35 | 2,063,483 | +0.10(+0.60%) |
Mar 26, 2002 | 15.82 | 16.30 | 15.82 | 16.25 | 2,423,080 | +0.35(+2.18%) |
Mar 25, 2002 | 15.98 | 16.11 | 15.88 | 15.90 | 1,108,755 | -0.19(-1.16%) |
Mar 22, 2002 | 16.27 | 16.30 | 16.09 | 16.09 | 1,044,028 | -0.09(-0.58%) |
Mar 21, 2002 | 16.14 | 16.39 | 15.99 | 16.18 | 3,343,647 | +0.01(+0.08%) |
Mar 20, 2002 | 16.03 | 16.21 | 16.03 | 16.17 | 2,963,074 | +0.36(+2.28%) |
Mar 19, 2002 | 15.65 | 15.88 | 15.58 | 15.81 | 1,350,584 | +0.23(+1.48%) |
Mar 18, 2002 | 15.44 | 15.66 | 15.42 | 15.58 | 1,796,183 | +0.16(+1.06%) |
Mar 15, 2002 | 15.02 | 15.48 | 15.02 | 15.42 | 2,991,542 | +0.23(+1.54%) |
Mar 14, 2002 | 15.13 | 15.26 | 15.12 | 15.18 | 993,984 | +0.04(+0.24%) |
Mar 13, 2002 | 15.12 | 15.33 | 15.12 | 15.15 | 1,684,109 | -0.12(-0.81%) |
Mar 12, 2002 | 15.15 | 15.38 | 15.03 | 15.27 | 2,373,036 | +0.12(+0.82%) |
Mar 11, 2002 | 15.10 | 15.17 | 14.94 | 15.15 | 1,291,550 | +0.05(+0.33%) |
Mar 08, 2002 | 15.15 | 15.30 | 15.07 | 15.10 | 1,510,304 | -0.01(-0.07%) |
Mar 07, 2002 | 15.17 | 15.17 | 14.92 | 15.11 | 1,094,971 | +0.04(+0.24%) |
Mar 06, 2002 | 15.14 | 15.17 | 14.92 | 15.07 | 2,767,393 | -0.07(-0.48%) |
Mar 05, 2002 | 15.53 | 15.53 | 15.03 | 15.14 | 1,610,092 | -0.39(-2.49%) |
Mar 04, 2002 | 15.08 | 15.58 | 15.06 | 15.53 | 1,573,533 | +0.60(+4.05%) |
Mar 01, 2002 | 14.69 | 15.07 | 14.65 | 14.93 | 2,069,776 | +0.24(+1.66%) |
Feb 28, 2002 | 14.29 | 14.80 | 14.29 | 14.68 | 2,422,181 | +0.33(+2.30%) |
Feb 27, 2002 | 14.21 | 14.48 | 14.21 | 14.35 | 1,430,294 | +0.17(+1.22%) |
Feb 26, 2002 | 13.98 | 14.27 | 13.98 | 14.18 | 2,847,404 | +0.31(+2.26%) |
Feb 25, 2002 | 13.62 | 13.88 | 13.50 | 13.87 | 2,007,746 | +0.35(+2.59%) |
Feb 22, 2002 | 13.35 | 13.59 | 13.33 | 13.52 | 757,849 | +0.10(+0.72%) |
Feb 21, 2002 | 13.27 | 13.72 | 13.27 | 13.42 | 1,174,082 | +0.08(+0.58%) |
Feb 20, 2002 | 13.25 | 13.47 | 13.25 | 13.34 | 1,176,479 | +0.11(+0.81%) |
Feb 19, 2002 | 13.41 | 13.50 | 13.15 | 13.23 | 1,894,473 | -0.18(-1.34%) |
Feb 18, 2002 | 13.25 | 13.60 | 13.22 | 13.41 | 784,819 | +0.00(+0.00%) |
Feb 15, 2002 | 13.25 | 13.60 | 13.22 | 13.41 | 782,421 | +0.17(+1.26%) |
Feb 14, 2002 | 13.34 | 13.39 | 13.18 | 13.25 | 1,543,267 | -0.09(-0.65%) |
Feb 13, 2002 | 13.15 | 13.39 | 13.11 | 13.34 | 1,622,678 | +0.19(+1.42%) |
Feb 12, 2002 | 13.26 | 13.28 | 12.95 | 13.15 | 1,747,338 | -0.16(-1.20%) |
Feb 11, 2002 | 13.08 | 13.47 | 13.08 | 13.31 | 1,574,133 | +0.29(+2.26%) |
Feb 08, 2002 | 12.74 | 13.01 | 12.56 | 13.01 | 744,664 | +0.28(+2.17%) |
Feb 07, 2002 | 12.77 | 12.86 | 12.55 | 12.74 | 1,148,610 | -0.03(-0.23%) |
Feb 06, 2002 | 12.55 | 12.77 | 12.55 | 12.77 | 1,857,914 | +0.15(+1.16%) |
Feb 05, 2002 | 12.98 | 12.99 | 12.48 | 12.62 | 2,379,928 | -0.36(-2.78%) |
Feb 04, 2002 | 13.18 | 13.22 | 12.94 | 12.98 | 1,296,045 | -0.19(-1.47%) |
Feb 01, 2002 | 13.35 | 13.43 | 13.04 | 13.17 | 2,137,800 | -0.23(-1.69%) |
Jan 31, 2002 | 13.15 | 13.43 | 13.10 | 13.40 | 1,546,264 | +0.17(+1.29%) |
Jan 30, 2002 | 13.05 | 13.26 | 12.98 | 13.23 | 1,367,664 | +0.10(+0.76%) |
Jan 29, 2002 | 13.20 | 13.31 | 13.00 | 13.13 | 1,785,695 | -0.21(-1.60%) |
Jan 28, 2002 | 13.35 | 13.41 | 13.19 | 13.35 | 2,035,615 | +0.00(+0.00%) |
Jan 25, 2002 | 13.13 | 13.35 | 12.98 | 13.35 | 2,014,339 | +0.05(+0.35%) |
Jan 24, 2002 | 12.72 | 13.31 | 12.65 | 13.30 | 2,341,571 | +0.58(+4.57%) |
Jan 23, 2002 | 12.68 | 12.73 | 12.50 | 12.72 | 2,241,184 | +0.04(+0.34%) |
Jan 22, 2002 | 12.73 | 12.75 | 12.58 | 12.67 | 1,249,597 | -0.08(-0.60%) |
Jan 21, 2002 | 12.93 | 12.95 | 12.65 | 12.75 | 2,809,646 | +0.00(+0.00%) |
Jan 18, 2002 | 12.93 | 12.95 | 12.65 | 12.75 | 2,803,653 | -0.18(-1.39%) |
Jan 17, 2002 | 13.00 | 13.00 | 12.52 | 12.93 | 2,588,794 | -0.07(-0.51%) |
Jan 16, 2002 | 12.68 | 13.33 | 12.68 | 13.00 | 5,924,350 | -0.88(-6.35%) |
Jan 15, 2002 | 13.95 | 14.12 | 13.78 | 13.88 | 1,424,601 | -0.07(-0.48%) |
Jan 14, 2002 | 14.45 | 14.45 | 13.81 | 13.95 | 2,144,992 | -0.50(-3.49%) |
Jan 11, 2002 | 14.33 | 14.55 | 14.27 | 14.45 | 2,324,191 | +0.08(+0.58%) |