Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 13.27 | 13.27 | 13.27 | 13.27 | 100 | +0.00(+0.00%) |
Mar 28, 2002 | 13.27 | 13.27 | 13.27 | 13.27 | 100 | -0.48(-3.49%) |
Mar 27, 2002 | 13.80 | 13.82 | 13.75 | 13.75 | 1,400 | -0.05(-0.36%) |
Mar 26, 2002 | 13.75 | 13.80 | 13.75 | 13.80 | 1,100 | +0.01(+0.07%) |
Mar 25, 2002 | 14.15 | 14.15 | 13.76 | 13.79 | 10,800 | -0.39(-2.75%) |
Mar 22, 2002 | 14.36 | 14.39 | 14.18 | 14.18 | 3,900 | -0.24(-1.66%) |
Mar 21, 2002 | 14.75 | 14.75 | 14.22 | 14.42 | 4,000 | -0.23(-1.57%) |
Mar 20, 2002 | 14.56 | 14.65 | 14.55 | 14.65 | 2,700 | +0.07(+0.48%) |
Mar 19, 2002 | 14.75 | 14.77 | 14.58 | 14.58 | 9,800 | -1.22(-7.72%) |
Mar 18, 2002 | 15.45 | 15.80 | 15.45 | 15.80 | 7,500 | +0.48(+3.13%) |
Mar 15, 2002 | 14.99 | 15.34 | 14.99 | 15.32 | 11,300 | +0.39(+2.61%) |
Mar 14, 2002 | 14.90 | 14.93 | 14.85 | 14.93 | 3,300 | +0.01(+0.07%) |
Mar 13, 2002 | 15.00 | 15.00 | 14.88 | 14.92 | 12,900 | +0.34(+2.33%) |
Mar 12, 2002 | 14.50 | 14.58 | 14.50 | 14.58 | 3,600 | +0.45(+3.18%) |
Mar 11, 2002 | 14.30 | 14.30 | 14.12 | 14.13 | 3,900 | +0.00(+0.00%) |
Mar 08, 2002 | 14.19 | 14.19 | 14.13 | 14.13 | 1,100 | -0.32(-2.21%) |
Mar 07, 2002 | 14.40 | 14.45 | 14.15 | 14.45 | 13,100 | -0.05(-0.34%) |
Mar 06, 2002 | 14.31 | 14.67 | 14.31 | 14.50 | 21,600 | +0.24(+1.68%) |
Mar 05, 2002 | 14.46 | 14.46 | 14.08 | 14.26 | 31,700 | -0.30(-2.06%) |
Mar 04, 2002 | 14.50 | 14.70 | 14.40 | 14.56 | 24,400 | +0.60(+4.30%) |
Mar 01, 2002 | 13.95 | 14.13 | 13.83 | 13.96 | 16,200 | -0.38(-2.65%) |
Feb 28, 2002 | 14.45 | 14.48 | 14.31 | 14.34 | 10,500 | +0.00(+0.00%) |
Feb 27, 2002 | 14.30 | 14.45 | 14.27 | 14.34 | 9,800 | +0.40(+2.87%) |
Feb 26, 2002 | 14.00 | 14.07 | 13.82 | 13.94 | 10,000 | -0.39(-2.72%) |
Feb 25, 2002 | 14.20 | 14.33 | 14.18 | 14.33 | 7,000 | -0.55(-3.70%) |
Feb 22, 2002 | 14.70 | 14.88 | 14.56 | 14.88 | 23,000 | +0.58(+4.06%) |
Feb 21, 2002 | 14.40 | 14.40 | 14.17 | 14.30 | 21,700 | -0.48(-3.25%) |
Feb 20, 2002 | 14.64 | 14.80 | 14.64 | 14.78 | 40,000 | +0.43(+3.00%) |
Feb 19, 2002 | 14.35 | 14.60 | 14.34 | 14.35 | 41,000 | +1.20(+9.13%) |
Feb 18, 2002 | 12.99 | 13.24 | 12.99 | 13.15 | 69,200 | +0.00(+0.00%) |
Feb 15, 2002 | 12.99 | 13.24 | 12.99 | 13.15 | 69,200 | +0.60(+4.78%) |
Feb 14, 2002 | 12.59 | 12.60 | 12.51 | 12.55 | 2,900 | -0.03(-0.24%) |
Feb 13, 2002 | 12.45 | 12.58 | 12.45 | 12.58 | 900 | +0.08(+0.64%) |
Feb 12, 2002 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | -0.05(-0.40%) |
Feb 11, 2002 | 12.62 | 12.63 | 12.45 | 12.55 | 6,200 | +0.40(+3.29%) |
Feb 08, 2002 | 12.05 | 12.15 | 12.01 | 12.15 | 7,200 | +0.23(+1.93%) |
Feb 07, 2002 | 12.20 | 12.20 | 11.92 | 11.92 | 6,900 | -0.53(-4.26%) |
Feb 06, 2002 | 12.55 | 12.62 | 12.45 | 12.45 | 6,400 | +0.11(+0.89%) |
Feb 05, 2002 | 12.45 | 12.50 | 12.29 | 12.34 | 150,000 | -0.16(-1.28%) |
Feb 04, 2002 | 12.70 | 12.70 | 12.46 | 12.50 | 2,600 | +0.28(+2.29%) |
Feb 01, 2002 | 12.35 | 12.35 | 12.22 | 12.22 | 3,000 | -0.03(-0.24%) |
Jan 31, 2002 | 12.10 | 12.25 | 12.06 | 12.25 | 7,600 | -0.23(-1.84%) |
Jan 30, 2002 | 12.74 | 12.74 | 12.36 | 12.48 | 16,100 | +0.17(+1.38%) |
Jan 29, 2002 | 12.65 | 12.65 | 12.30 | 12.31 | 27,500 | -0.54(-4.20%) |
Jan 28, 2002 | 13.00 | 13.00 | 12.77 | 12.85 | 41,300 | +0.53(+4.30%) |
Jan 25, 2002 | 12.40 | 12.50 | 12.32 | 12.32 | 15,700 | +0.78(+6.76%) |
Jan 24, 2002 | 11.25 | 11.65 | 11.25 | 11.54 | 28,200 | +1.19(+11.50%) |
Jan 23, 2002 | 10.30 | 10.35 | 10.25 | 10.35 | 17,400 | +0.05(+0.49%) |
Jan 22, 2002 | 10.45 | 10.50 | 10.25 | 10.30 | 5,200 | -0.15(-1.44%) |
Jan 21, 2002 | 10.20 | 10.45 | 10.20 | 10.45 | 4,700 | +0.00(+0.00%) |
Jan 18, 2002 | 10.20 | 10.45 | 10.20 | 10.45 | 4,700 | +0.20(+1.95%) |
Jan 17, 2002 | 10.25 | 10.28 | 10.14 | 10.25 | 5,700 | +0.50(+5.13%) |
Jan 16, 2002 | 9.800 | 10.05 | 9.750 | 9.750 | 26,300 | +0.54(+5.86%) |
Jan 15, 2002 | 9.150 | 9.300 | 9.150 | 9.210 | 360,000 | -0.19(-2.02%) |
Jan 14, 2002 | 9.400 | 9.430 | 9.280 | 9.400 | 5,600 | -0.50(-5.05%) |
Jan 11, 2002 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | +0.02(+0.20%) |
Jan 10, 2002 | 9.750 | 9.940 | 9.750 | 9.880 | 2,000 | +0.85(+9.41%) |