Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 16.10 | 16.28 | 15.88 | 16.04 | 1,287,406 | +0.00(+0.00%) |
Mar 28, 2002 | 16.10 | 16.28 | 15.88 | 16.04 | 1,287,406 | -0.14(-0.84%) |
Mar 27, 2002 | 15.86 | 16.22 | 15.84 | 16.17 | 1,580,585 | +0.43(+2.70%) |
Mar 26, 2002 | 15.47 | 15.76 | 15.47 | 15.75 | 1,345,008 | +0.27(+1.78%) |
Mar 25, 2002 | 15.35 | 15.65 | 15.35 | 15.47 | 1,096,774 | +0.12(+0.78%) |
Mar 22, 2002 | 15.20 | 15.49 | 15.13 | 15.35 | 627,687 | +0.10(+0.65%) |
Mar 21, 2002 | 15.37 | 15.45 | 15.12 | 15.25 | 905,368 | -0.11(-0.72%) |
Mar 20, 2002 | 15.22 | 15.41 | 15.16 | 15.36 | 1,020,315 | +0.10(+0.66%) |
Mar 19, 2002 | 15.47 | 15.49 | 15.16 | 15.26 | 1,414,751 | -0.16(-1.07%) |
Mar 18, 2002 | 15.79 | 15.79 | 15.34 | 15.43 | 1,657,561 | -0.30(-1.91%) |
Mar 15, 2002 | 15.57 | 15.81 | 15.52 | 15.73 | 2,020,225 | +0.16(+1.03%) |
Mar 14, 2002 | 15.22 | 15.58 | 15.20 | 15.57 | 2,189,158 | +0.41(+2.73%) |
Mar 13, 2002 | 14.88 | 15.29 | 14.76 | 15.15 | 2,335,619 | +0.32(+2.15%) |
Mar 12, 2002 | 14.25 | 14.87 | 14.21 | 14.83 | 1,760,625 | +0.58(+4.10%) |
Mar 11, 2002 | 14.16 | 14.38 | 14.10 | 14.25 | 961,679 | +0.20(+1.39%) |
Mar 08, 2002 | 14.13 | 14.22 | 13.95 | 14.05 | 2,134,655 | -0.08(-0.58%) |
Mar 07, 2002 | 14.27 | 14.28 | 14.04 | 14.13 | 680,124 | -0.05(-0.38%) |
Mar 06, 2002 | 14.24 | 14.31 | 14.04 | 14.19 | 1,519,108 | -0.05(-0.34%) |
Mar 05, 2002 | 14.20 | 14.47 | 14.13 | 14.24 | 2,064,912 | +0.06(+0.40%) |
Mar 04, 2002 | 13.75 | 14.24 | 13.75 | 14.18 | 1,807,121 | +0.38(+2.73%) |
Mar 01, 2002 | 13.73 | 13.88 | 13.66 | 13.80 | 1,105,557 | +0.08(+0.56%) |
Feb 28, 2002 | 13.70 | 13.80 | 13.57 | 13.73 | 852,157 | +0.03(+0.23%) |
Feb 27, 2002 | 13.84 | 13.86 | 13.66 | 13.69 | 747,026 | -0.07(-0.52%) |
Feb 26, 2002 | 13.90 | 13.94 | 13.75 | 13.77 | 840,533 | -0.19(-1.37%) |
Feb 25, 2002 | 14.04 | 14.12 | 13.87 | 13.96 | 777,506 | -0.09(-0.61%) |
Feb 22, 2002 | 13.96 | 14.15 | 13.84 | 14.04 | 876,180 | +0.04(+0.28%) |
Feb 21, 2002 | 13.90 | 14.19 | 13.76 | 14.00 | 1,438,516 | +0.06(+0.42%) |
Feb 20, 2002 | 13.70 | 13.95 | 13.68 | 13.95 | 977,178 | +0.21(+1.55%) |
Feb 19, 2002 | 14.05 | 14.29 | 13.69 | 13.73 | 1,644,387 | -0.57(-3.97%) |
Feb 18, 2002 | 14.28 | 14.44 | 14.23 | 14.30 | 1,380,138 | +0.00(+0.00%) |
Feb 15, 2002 | 14.28 | 14.44 | 14.23 | 14.30 | 1,379,621 | -0.17(-1.16%) |
Feb 14, 2002 | 14.36 | 14.49 | 14.25 | 14.47 | 1,239,619 | +0.11(+0.74%) |
Feb 13, 2002 | 13.89 | 14.40 | 13.89 | 14.36 | 1,623,722 | +0.45(+3.20%) |
Feb 12, 2002 | 13.76 | 13.99 | 13.74 | 13.92 | 1,066,294 | +0.04(+0.27%) |
Feb 11, 2002 | 13.85 | 14.13 | 13.70 | 13.88 | 1,760,367 | +0.08(+0.55%) |
Feb 08, 2002 | 13.45 | 14.03 | 13.42 | 13.81 | 2,439,200 | +0.71(+5.43%) |
Feb 07, 2002 | 12.97 | 13.32 | 12.89 | 13.09 | 1,024,707 | +0.06(+0.46%) |
Feb 06, 2002 | 13.26 | 13.36 | 13.02 | 13.03 | 1,203,456 | -0.36(-2.67%) |
Feb 05, 2002 | 13.12 | 13.48 | 13.10 | 13.39 | 1,014,374 | +0.23(+1.75%) |
Feb 04, 2002 | 13.19 | 13.51 | 13.16 | 13.16 | 1,074,043 | -0.03(-0.19%) |
Feb 01, 2002 | 13.32 | 13.47 | 13.15 | 13.19 | 1,217,662 | -0.22(-1.67%) |
Jan 31, 2002 | 13.30 | 13.47 | 13.24 | 13.41 | 1,405,194 | +0.11(+0.86%) |
Jan 30, 2002 | 13.24 | 13.35 | 12.78 | 13.30 | 3,656,863 | -0.17(-1.29%) |
Jan 29, 2002 | 13.55 | 13.62 | 13.21 | 13.47 | 4,732,973 | -0.22(-1.63%) |
Jan 28, 2002 | 13.86 | 13.99 | 13.64 | 13.69 | 1,050,796 | -0.16(-1.19%) |
Jan 25, 2002 | 13.78 | 13.98 | 13.78 | 13.86 | 2,854,042 | -0.03(-0.20%) |
Jan 24, 2002 | 13.94 | 13.96 | 13.61 | 13.89 | 1,043,046 | -0.09(-0.65%) |
Jan 23, 2002 | 13.89 | 14.11 | 13.80 | 13.98 | 1,895,462 | +0.04(+0.29%) |
Jan 22, 2002 | 14.06 | 14.23 | 13.71 | 13.94 | 1,329,768 | -0.17(-1.23%) |
Jan 21, 2002 | 13.78 | 14.22 | 13.78 | 14.11 | 1,837,343 | +0.00(+0.00%) |
Jan 18, 2002 | 13.78 | 14.22 | 13.78 | 14.11 | 1,823,911 | +0.33(+2.39%) |
Jan 17, 2002 | 13.87 | 13.92 | 13.71 | 13.78 | 1,240,394 | -0.01(-0.07%) |
Jan 16, 2002 | 13.94 | 14.12 | 13.79 | 13.79 | 1,644,387 | -0.15(-1.06%) |
Jan 15, 2002 | 13.55 | 13.98 | 13.55 | 13.94 | 1,670,476 | +0.40(+2.93%) |
Jan 14, 2002 | 13.40 | 13.67 | 13.34 | 13.54 | 1,132,679 | +0.13(+0.94%) |
Jan 11, 2002 | 13.09 | 13.53 | 13.08 | 13.42 | 1,266,999 | +0.33(+2.50%) |