Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 14.20 | 14.33 | 14.06 | 14.29 | 1,991,421 | +0.00(+0.00%) |
Mar 28, 2002 | 14.20 | 14.33 | 14.06 | 14.29 | 1,991,421 | +0.11(+0.77%) |
Mar 27, 2002 | 14.27 | 14.29 | 14.06 | 14.18 | 2,343,959 | -0.10(-0.73%) |
Mar 26, 2002 | 14.69 | 14.69 | 14.20 | 14.29 | 2,318,146 | -0.40(-2.73%) |
Mar 25, 2002 | 14.73 | 14.89 | 14.66 | 14.69 | 2,922,361 | +0.03(+0.23%) |
Mar 22, 2002 | 14.50 | 14.76 | 14.46 | 14.66 | 4,951,068 | +0.28(+1.98%) |
Mar 21, 2002 | 14.38 | 14.46 | 14.05 | 14.37 | 1,940,990 | -0.00(-0.03%) |
Mar 20, 2002 | 14.23 | 14.52 | 14.23 | 14.38 | 2,158,249 | +0.04(+0.26%) |
Mar 19, 2002 | 13.76 | 14.48 | 13.56 | 14.34 | 5,951,558 | +0.58(+4.23%) |
Mar 18, 2002 | 13.81 | 13.93 | 13.56 | 13.76 | 1,850,645 | +0.01(+0.09%) |
Mar 15, 2002 | 13.35 | 13.85 | 13.29 | 13.74 | 3,058,118 | +0.36(+2.72%) |
Mar 14, 2002 | 13.45 | 13.56 | 13.18 | 13.38 | 2,362,841 | -0.08(-0.62%) |
Mar 13, 2002 | 13.30 | 13.59 | 13.30 | 13.46 | 2,953,432 | +0.08(+0.59%) |
Mar 12, 2002 | 13.28 | 13.39 | 13.10 | 13.38 | 2,435,261 | +0.10(+0.79%) |
Mar 11, 2002 | 13.49 | 13.54 | 13.27 | 13.28 | 2,839,902 | -0.10(-0.75%) |
Mar 08, 2002 | 13.39 | 13.47 | 13.26 | 13.38 | 2,808,114 | +0.05(+0.41%) |
Mar 07, 2002 | 13.49 | 13.50 | 13.22 | 13.33 | 2,957,973 | -0.05(-0.34%) |
Mar 06, 2002 | 13.00 | 13.38 | 12.89 | 13.37 | 3,256,734 | +0.43(+3.33%) |
Mar 05, 2002 | 13.24 | 13.33 | 12.85 | 12.94 | 1,940,273 | -0.24(-1.81%) |
Mar 04, 2002 | 13.03 | 13.43 | 13.03 | 13.18 | 2,221,587 | +0.15(+1.12%) |
Mar 01, 2002 | 13.00 | 13.21 | 12.91 | 13.03 | 1,047,814 | -0.02(-0.16%) |
Feb 28, 2002 | 13.10 | 13.28 | 12.97 | 13.05 | 2,435,261 | +0.02(+0.16%) |
Feb 27, 2002 | 12.86 | 13.30 | 12.86 | 13.03 | 1,190,503 | +0.13(+1.01%) |
Feb 26, 2002 | 12.71 | 13.18 | 12.71 | 12.90 | 2,153,947 | +0.13(+1.05%) |
Feb 25, 2002 | 12.49 | 12.96 | 12.47 | 12.77 | 3,422,128 | +0.22(+1.77%) |
Feb 22, 2002 | 12.24 | 12.72 | 12.24 | 12.55 | 3,678,823 | +0.20(+1.63%) |
Feb 21, 2002 | 12.45 | 12.46 | 12.31 | 12.35 | 2,554,526 | -0.11(-0.87%) |
Feb 20, 2002 | 12.55 | 12.59 | 12.40 | 12.46 | 3,033,261 | -0.09(-0.73%) |
Feb 19, 2002 | 12.59 | 12.63 | 12.49 | 12.55 | 1,305,944 | -0.14(-1.12%) |
Feb 18, 2002 | 12.76 | 12.80 | 12.59 | 12.69 | 1,802,604 | +0.00(+0.00%) |
Feb 15, 2002 | 12.76 | 12.80 | 12.59 | 12.69 | 1,802,604 | -0.23(-1.81%) |
Feb 14, 2002 | 12.97 | 12.97 | 12.73 | 12.92 | 3,822,946 | +0.16(+1.28%) |
Feb 13, 2002 | 13.05 | 13.07 | 12.66 | 12.76 | 2,265,325 | -0.31(-2.40%) |
Feb 12, 2002 | 12.76 | 13.09 | 12.67 | 13.07 | 5,740,514 | +0.34(+2.66%) |
Feb 11, 2002 | 12.55 | 12.76 | 12.47 | 12.74 | 2,385,786 | +0.19(+1.50%) |
Feb 08, 2002 | 12.68 | 12.68 | 12.38 | 12.55 | 3,873,377 | -0.13(-1.02%) |
Feb 07, 2002 | 12.89 | 12.89 | 12.59 | 12.68 | 2,952,237 | -0.28(-2.19%) |
Feb 06, 2002 | 12.97 | 13.01 | 12.84 | 12.96 | 5,443,904 | -0.25(-1.87%) |
Feb 05, 2002 | 12.98 | 13.22 | 12.94 | 13.21 | 4,798,102 | -0.03(-0.25%) |
Feb 04, 2002 | 13.36 | 13.53 | 13.18 | 13.24 | 3,965,395 | -0.31(-2.31%) |
Feb 01, 2002 | 13.39 | 13.68 | 13.35 | 13.56 | 5,719,959 | +0.04(+0.31%) |
Jan 31, 2002 | 13.51 | 13.66 | 13.33 | 13.51 | 9,721,445 | -0.54(-3.87%) |
Jan 30, 2002 | 14.14 | 14.41 | 13.93 | 14.06 | 6,878,674 | -0.17(-1.18%) |
Jan 29, 2002 | 14.39 | 14.48 | 14.01 | 14.23 | 4,566,980 | -0.40(-2.72%) |
Jan 28, 2002 | 14.65 | 14.96 | 14.58 | 14.62 | 4,252,923 | -0.03(-0.20%) |
Jan 25, 2002 | 14.23 | 14.79 | 14.23 | 14.65 | 3,821,512 | +0.34(+2.40%) |
Jan 24, 2002 | 14.23 | 14.43 | 14.17 | 14.31 | 3,194,831 | +0.08(+0.59%) |
Jan 23, 2002 | 14.23 | 14.35 | 14.12 | 14.23 | 1,657,048 | +0.00(+0.00%) |
Jan 22, 2002 | 14.33 | 14.37 | 14.10 | 14.23 | 1,956,287 | -0.16(-1.11%) |
Jan 21, 2002 | 14.61 | 14.67 | 14.02 | 14.38 | 4,486,195 | +0.00(+0.00%) |
Jan 18, 2002 | 14.61 | 14.67 | 14.02 | 14.38 | 4,468,270 | -0.23(-1.55%) |
Jan 17, 2002 | 14.52 | 14.62 | 14.20 | 14.61 | 3,262,231 | +0.42(+2.95%) |
Jan 16, 2002 | 13.95 | 14.43 | 13.95 | 14.19 | 3,580,352 | +0.30(+2.17%) |
Jan 15, 2002 | 13.79 | 14.11 | 13.79 | 13.89 | 2,068,143 | +0.10(+0.76%) |
Jan 14, 2002 | 13.84 | 13.85 | 13.72 | 13.79 | 3,337,758 | -0.05(-0.33%) |
Jan 11, 2002 | 13.89 | 14.06 | 13.70 | 13.83 | 3,348,274 | +0.03(+0.18%) |