Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 15.70 | 16.36 | 15.59 | 16.17 | 5,796,810 | +0.00(+0.00%) |
Mar 28, 2002 | 15.70 | 16.36 | 15.59 | 16.17 | 5,796,810 | +0.79(+5.14%) |
Mar 27, 2002 | 15.68 | 15.76 | 15.28 | 15.38 | 8,309,445 | -0.12(-0.80%) |
Mar 26, 2002 | 15.54 | 15.91 | 15.39 | 15.51 | 5,774,327 | +0.06(+0.39%) |
Mar 25, 2002 | 15.93 | 16.12 | 15.40 | 15.45 | 3,815,323 | -0.45(-2.85%) |
Mar 22, 2002 | 16.24 | 16.37 | 15.77 | 15.90 | 3,583,580 | -0.44(-2.69%) |
Mar 21, 2002 | 15.91 | 16.38 | 15.86 | 16.34 | 4,460,398 | +0.44(+2.79%) |
Mar 20, 2002 | 16.65 | 16.79 | 15.87 | 15.89 | 8,455,582 | -1.04(-6.12%) |
Mar 19, 2002 | 17.14 | 17.30 | 16.75 | 16.93 | 4,747,050 | -0.21(-1.24%) |
Mar 18, 2002 | 17.26 | 17.58 | 17.00 | 17.14 | 8,402,618 | -0.12(-0.67%) |
Mar 15, 2002 | 16.61 | 17.35 | 16.54 | 17.26 | 7,010,216 | +0.76(+4.63%) |
Mar 14, 2002 | 16.51 | 16.63 | 16.38 | 16.50 | 5,480,757 | -0.01(-0.08%) |
Mar 13, 2002 | 16.56 | 16.58 | 16.36 | 16.51 | 10,794,626 | -0.15(-0.89%) |
Mar 12, 2002 | 16.28 | 16.73 | 16.26 | 16.66 | 6,310,881 | -0.09(-0.55%) |
Mar 11, 2002 | 16.69 | 17.11 | 16.69 | 16.75 | 6,896,506 | +0.06(+0.33%) |
Mar 08, 2002 | 16.21 | 16.82 | 16.20 | 16.69 | 7,881,413 | +0.60(+3.71%) |
Mar 07, 2002 | 16.19 | 16.28 | 15.96 | 16.10 | 3,913,900 | +0.18(+1.10%) |
Mar 06, 2002 | 16.10 | 16.31 | 15.82 | 15.92 | 6,330,120 | -0.22(-1.38%) |
Mar 05, 2002 | 16.07 | 16.60 | 15.87 | 16.14 | 7,409,929 | -0.03(-0.17%) |
Mar 04, 2002 | 15.29 | 16.26 | 15.17 | 16.17 | 8,938,739 | +0.91(+5.97%) |
Mar 01, 2002 | 14.55 | 15.40 | 14.53 | 15.26 | 9,461,890 | +0.85(+5.91%) |
Feb 28, 2002 | 14.80 | 14.84 | 14.36 | 14.41 | 5,904,682 | +0.24(+1.66%) |
Feb 27, 2002 | 13.87 | 14.77 | 13.81 | 14.17 | 9,835,661 | +0.43(+3.13%) |
Feb 26, 2002 | 13.41 | 13.83 | 13.36 | 13.74 | 4,261,730 | +0.33(+2.45%) |
Feb 25, 2002 | 13.18 | 13.69 | 13.16 | 13.41 | 2,897,216 | +0.34(+2.62%) |
Feb 22, 2002 | 13.04 | 13.25 | 12.86 | 13.07 | 3,176,950 | +0.05(+0.36%) |
Feb 21, 2002 | 13.44 | 13.69 | 13.00 | 13.03 | 5,213,994 | -0.32(-2.43%) |
Feb 20, 2002 | 12.95 | 13.78 | 12.95 | 13.35 | 324,266 | +1.30(+10.79%) |
Feb 19, 2002 | 12.40 | 12.43 | 12.03 | 12.05 | 3,622,492 | -0.67(-5.27%) |
Feb 18, 2002 | 12.79 | 12.80 | 12.58 | 12.72 | 4,560,488 | +0.00(+0.00%) |
Feb 15, 2002 | 12.79 | 12.80 | 12.58 | 12.72 | 4,560,488 | +0.09(+0.73%) |
Feb 14, 2002 | 12.44 | 12.63 | 12.24 | 12.63 | 4,782,503 | +0.20(+1.64%) |
Feb 13, 2002 | 12.22 | 12.51 | 12.22 | 12.43 | 4,551,841 | +0.32(+2.68%) |
Feb 12, 2002 | 12.25 | 12.46 | 12.00 | 12.10 | 5,086,881 | -0.27(-2.17%) |
Feb 11, 2002 | 11.80 | 12.44 | 11.80 | 12.37 | 4,435,105 | +0.35(+2.92%) |
Feb 08, 2002 | 12.21 | 12.33 | 11.49 | 12.02 | 6,691,354 | -0.19(-1.55%) |
Feb 07, 2002 | 12.59 | 12.60 | 12.15 | 12.21 | 4,039,716 | -0.27(-2.19%) |
Feb 06, 2002 | 12.67 | 12.74 | 12.23 | 12.48 | 5,725,471 | -0.08(-0.66%) |
Feb 05, 2002 | 13.10 | 13.37 | 12.49 | 12.56 | 6,065,086 | -0.66(-4.97%) |
Feb 04, 2002 | 13.46 | 13.74 | 13.10 | 13.22 | 2,400,006 | -0.48(-3.48%) |
Feb 01, 2002 | 13.92 | 13.98 | 13.49 | 13.70 | 2,375,146 | -0.34(-2.44%) |
Jan 31, 2002 | 13.55 | 14.05 | 13.49 | 14.04 | 4,180,015 | +0.42(+3.09%) |
Jan 30, 2002 | 13.31 | 13.65 | 13.02 | 13.62 | 4,076,250 | +0.09(+0.65%) |
Jan 29, 2002 | 13.60 | 13.92 | 13.41 | 13.53 | 3,398,100 | -0.18(-1.28%) |
Jan 28, 2002 | 13.42 | 13.78 | 13.35 | 13.71 | 4,459,101 | +0.26(+1.96%) |
Jan 25, 2002 | 13.32 | 13.55 | 13.11 | 13.44 | 3,660,107 | +0.12(+0.94%) |
Jan 24, 2002 | 13.18 | 13.53 | 13.09 | 13.32 | 2,238,738 | +0.37(+2.82%) |
Jan 23, 2002 | 12.45 | 13.29 | 12.45 | 12.95 | 4,760,885 | +0.39(+3.09%) |
Jan 22, 2002 | 13.14 | 13.18 | 12.51 | 12.56 | 3,355,729 | -0.61(-4.63%) |
Jan 21, 2002 | 13.33 | 13.40 | 13.06 | 13.17 | 4,214,171 | +0.00(+0.00%) |
Jan 18, 2002 | 13.33 | 13.40 | 13.06 | 13.17 | 4,214,171 | -0.41(-3.03%) |
Jan 17, 2002 | 13.37 | 13.64 | 13.24 | 13.59 | 3,082,696 | +0.26(+1.98%) |
Jan 16, 2002 | 13.78 | 13.78 | 13.25 | 13.32 | 5,527,452 | -0.76(-5.42%) |
Jan 15, 2002 | 14.07 | 14.41 | 13.96 | 14.09 | 4,015,071 | +0.01(+0.10%) |
Jan 14, 2002 | 14.11 | 14.16 | 13.91 | 14.07 | 4,817,091 | -0.29(-2.00%) |
Jan 11, 2002 | 14.67 | 14.76 | 14.21 | 14.36 | 3,061,511 | -0.31(-2.14%) |