Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.85 | 14.06 | 13.70 | 13.74 | 10,330,339 | +0.00(+0.00%) |
Mar 28, 2002 | 13.85 | 14.06 | 13.70 | 13.74 | 10,248,661 | -0.16(-1.13%) |
Mar 27, 2002 | 13.80 | 14.02 | 13.80 | 13.90 | 14,270,951 | -0.06(-0.46%) |
Mar 26, 2002 | 13.75 | 14.02 | 13.75 | 13.96 | 11,143,658 | +0.20(+1.42%) |
Mar 25, 2002 | 13.97 | 13.97 | 13.76 | 13.77 | 8,484,902 | -0.10(-0.73%) |
Mar 22, 2002 | 13.74 | 14.03 | 13.69 | 13.87 | 11,380,773 | +0.13(+0.96%) |
Mar 21, 2002 | 13.69 | 13.79 | 13.59 | 13.74 | 9,830,121 | +0.03(+0.24%) |
Mar 20, 2002 | 13.73 | 13.86 | 13.69 | 13.70 | 8,724,987 | -0.21(-1.48%) |
Mar 19, 2002 | 13.94 | 14.03 | 13.86 | 13.91 | 7,524,314 | +0.01(+0.07%) |
Mar 18, 2002 | 13.86 | 14.01 | 13.84 | 13.90 | 13,283,137 | -0.07(-0.54%) |
Mar 15, 2002 | 13.69 | 14.01 | 13.63 | 13.98 | 23,276,614 | +0.44(+3.25%) |
Mar 14, 2002 | 13.61 | 13.71 | 13.49 | 13.53 | 10,689,724 | -0.11(-0.81%) |
Mar 13, 2002 | 13.65 | 13.83 | 13.55 | 13.65 | 11,398,346 | -0.09(-0.66%) |
Mar 12, 2002 | 13.48 | 13.79 | 13.48 | 13.74 | 15,832,989 | +0.05(+0.37%) |
Mar 11, 2002 | 13.56 | 13.83 | 13.56 | 13.69 | 16,655,218 | -0.02(-0.12%) |
Mar 08, 2002 | 13.72 | 13.80 | 13.64 | 13.70 | 16,351,028 | +0.17(+1.27%) |
Mar 07, 2002 | 13.62 | 13.73 | 13.51 | 13.53 | 18,852,368 | +0.06(+0.42%) |
Mar 06, 2002 | 13.21 | 13.58 | 13.18 | 13.47 | 17,442,796 | +0.33(+2.54%) |
Mar 05, 2002 | 13.33 | 13.47 | 13.09 | 13.14 | 21,937,832 | -0.27(-2.03%) |
Mar 04, 2002 | 13.13 | 13.48 | 13.12 | 13.41 | 32,920,608 | +0.32(+2.47%) |
Mar 01, 2002 | 12.94 | 13.10 | 12.94 | 13.09 | 14,892,202 | +0.17(+1.33%) |
Feb 28, 2002 | 12.90 | 13.08 | 12.85 | 12.92 | 16,119,606 | +0.08(+0.61%) |
Feb 27, 2002 | 12.85 | 13.02 | 12.71 | 12.84 | 17,632,884 | -0.02(-0.13%) |
Feb 26, 2002 | 12.78 | 12.94 | 12.66 | 12.86 | 16,275,537 | +0.08(+0.62%) |
Feb 25, 2002 | 12.41 | 12.82 | 12.41 | 12.78 | 16,440,874 | +0.39(+3.15%) |
Feb 22, 2002 | 12.34 | 12.48 | 12.13 | 12.39 | 14,121,950 | +0.04(+0.34%) |
Feb 21, 2002 | 12.41 | 12.55 | 12.31 | 12.34 | 13,947,950 | -0.01(-0.11%) |
Feb 20, 2002 | 12.08 | 12.37 | 11.99 | 12.36 | 17,708,622 | +0.33(+2.74%) |
Feb 19, 2002 | 12.12 | 12.22 | 11.97 | 12.03 | 16,384,937 | -0.25(-2.06%) |
Feb 18, 2002 | 12.42 | 12.48 | 12.28 | 12.28 | 18,799,400 | +0.00(+0.00%) |
Feb 15, 2002 | 12.42 | 12.48 | 12.28 | 12.28 | 17,960,340 | -0.25(-2.03%) |
Feb 14, 2002 | 12.52 | 12.70 | 12.38 | 12.54 | 16,757,935 | -0.01(-0.10%) |
Feb 13, 2002 | 12.40 | 12.67 | 12.35 | 12.55 | 15,834,226 | +0.21(+1.74%) |
Feb 12, 2002 | 12.29 | 12.47 | 12.29 | 12.33 | 14,947,149 | -0.04(-0.31%) |
Feb 11, 2002 | 12.23 | 12.41 | 12.12 | 12.37 | 12,539,369 | +0.13(+1.07%) |
Feb 08, 2002 | 12.03 | 12.26 | 12.01 | 12.24 | 14,391,241 | +0.33(+2.80%) |
Feb 07, 2002 | 11.89 | 12.24 | 11.86 | 11.91 | 16,475,031 | +0.02(+0.17%) |
Feb 06, 2002 | 11.86 | 11.95 | 11.62 | 11.89 | 17,326,466 | -0.01(-0.08%) |
Feb 05, 2002 | 11.88 | 12.02 | 11.70 | 11.90 | 21,649,730 | -0.10(-0.84%) |
Feb 04, 2002 | 12.31 | 12.33 | 11.98 | 12.00 | 17,814,556 | -0.40(-3.19%) |
Feb 01, 2002 | 12.64 | 12.71 | 12.32 | 12.40 | 18,294,480 | -0.34(-2.65%) |
Jan 31, 2002 | 12.54 | 12.77 | 12.43 | 12.73 | 18,419,472 | +0.28(+2.22%) |
Jan 30, 2002 | 12.13 | 12.51 | 12.10 | 12.46 | 34,155,188 | +0.50(+4.15%) |
Jan 29, 2002 | 12.87 | 13.00 | 11.93 | 11.96 | 33,271,578 | -0.90(-6.98%) |
Jan 28, 2002 | 12.78 | 12.92 | 12.73 | 12.86 | 11,147,371 | +0.06(+0.46%) |
Jan 25, 2002 | 12.81 | 12.96 | 12.70 | 12.80 | 13,710,093 | -0.13(-1.02%) |
Jan 24, 2002 | 12.84 | 12.93 | 12.75 | 12.93 | 17,947,718 | +0.23(+1.81%) |
Jan 23, 2002 | 12.66 | 12.75 | 12.50 | 12.70 | 12,613,127 | +0.04(+0.30%) |
Jan 22, 2002 | 12.42 | 12.67 | 12.32 | 12.66 | 19,373,624 | +0.38(+3.08%) |
Jan 21, 2002 | 12.28 | 12.39 | 12.23 | 12.28 | 10,576,364 | +0.00(+0.00%) |
Jan 18, 2002 | 12.28 | 12.39 | 12.23 | 12.28 | 10,562,999 | -0.06(-0.52%) |
Jan 17, 2002 | 12.33 | 12.42 | 12.32 | 12.35 | 11,022,378 | +0.15(+1.19%) |
Jan 16, 2002 | 12.24 | 12.49 | 0.0020 | 12.20 | 12,654,461 | -0.21(-1.71%) |
Jan 15, 2002 | 12.28 | 12.49 | 12.24 | 12.41 | 15,365,937 | +0.15(+1.20%) |
Jan 14, 2002 | 12.30 | 12.35 | 12.20 | 12.27 | 11,528,784 | -0.04(-0.30%) |
Jan 11, 2002 | 12.58 | 12.58 | 12.30 | 12.30 | 11,863,171 | -0.22(-1.77%) |