Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 16.50 | 16.50 | 16.23 | 16.40 | 143,656 | +0.04(+0.25%) |
Feb 27, 2002 | 16.28 | 16.40 | 16.23 | 16.36 | 141,630 | +0.19(+1.17%) |
Feb 26, 2002 | 15.98 | 16.25 | 15.82 | 16.17 | 142,812 | +0.18(+1.15%) |
Feb 25, 2002 | 15.91 | 16.00 | 15.79 | 15.98 | 205,440 | +0.12(+0.78%) |
Feb 22, 2002 | 15.88 | 15.88 | 15.72 | 15.86 | 97,234 | +0.02(+0.11%) |
Feb 21, 2002 | 15.70 | 16.03 | 15.70 | 15.84 | 164,588 | +0.16(+1.02%) |
Feb 20, 2002 | 15.63 | 15.70 | 15.57 | 15.68 | 318,711 | +0.05(+0.30%) |
Feb 19, 2002 | 15.99 | 16.02 | 15.40 | 15.63 | 360,070 | -0.36(-2.26%) |
Feb 18, 2002 | 16.55 | 16.55 | 15.88 | 15.99 | 361,926 | +0.00(+0.00%) |
Feb 15, 2002 | 16.55 | 16.55 | 15.88 | 15.99 | 361,926 | -0.70(-4.19%) |
Feb 14, 2002 | 17.21 | 17.21 | 16.62 | 16.69 | 214,050 | -0.52(-3.03%) |
Feb 13, 2002 | 17.04 | 17.30 | 17.04 | 17.21 | 68,705 | +0.01(+0.03%) |
Feb 12, 2002 | 17.13 | 17.29 | 17.13 | 17.21 | 72,925 | +0.02(+0.14%) |
Feb 11, 2002 | 17.30 | 17.33 | 17.03 | 17.19 | 113,946 | -0.15(-0.89%) |
Feb 08, 2002 | 16.89 | 17.36 | 16.89 | 17.34 | 89,468 | +0.40(+2.34%) |
Feb 07, 2002 | 17.19 | 17.20 | 16.88 | 16.94 | 205,947 | -0.26(-1.52%) |
Feb 06, 2002 | 17.19 | 17.40 | 17.15 | 17.20 | 194,805 | -0.01(-0.07%) |
Feb 05, 2002 | 17.18 | 17.27 | 17.15 | 17.21 | 185,183 | -0.02(-0.14%) |
Feb 04, 2002 | 17.30 | 17.42 | 17.15 | 17.24 | 178,093 | -0.17(-0.95%) |
Feb 01, 2002 | 17.04 | 17.71 | 17.03 | 17.40 | 256,252 | +0.31(+1.80%) |
Jan 31, 2002 | 17.36 | 17.50 | 17.09 | 17.10 | 125,256 | -0.22(-1.27%) |
Jan 30, 2002 | 17.24 | 17.44 | 17.03 | 17.32 | 126,438 | +0.12(+0.72%) |
Jan 29, 2002 | 17.21 | 17.35 | 17.04 | 17.19 | 150,577 | +0.01(+0.07%) |
Jan 28, 2002 | 17.20 | 17.33 | 17.04 | 17.18 | 185,690 | -0.05(-0.31%) |
Jan 25, 2002 | 17.08 | 17.26 | 17.05 | 17.23 | 93,351 | +0.15(+0.87%) |
Jan 24, 2002 | 17.05 | 17.14 | 16.91 | 17.08 | 417,127 | +0.14(+0.80%) |
Jan 23, 2002 | 16.82 | 17.00 | 16.68 | 16.95 | 165,433 | +0.05(+0.28%) |
Jan 22, 2002 | 17.16 | 17.18 | 16.75 | 16.90 | 234,644 | -0.26(-1.52%) |
Jan 21, 2002 | 17.36 | 17.36 | 17.11 | 17.16 | 324,620 | +0.00(+0.00%) |
Jan 18, 2002 | 17.36 | 17.36 | 17.11 | 17.16 | 310,777 | -0.14(-0.79%) |
Jan 17, 2002 | 17.71 | 17.76 | 17.27 | 17.30 | 238,696 | -0.28(-1.58%) |
Jan 16, 2002 | 17.61 | 17.69 | 17.53 | 17.58 | 164,926 | -0.04(-0.20%) |
Jan 15, 2002 | 17.79 | 17.95 | 17.53 | 17.61 | 340,656 | -0.17(-0.93%) |
Jan 14, 2002 | 18.04 | 18.19 | 17.71 | 17.78 | 1,063,497 | -0.30(-1.64%) |
Jan 11, 2002 | 18.28 | 18.36 | 17.88 | 18.07 | 240,384 | -0.21(-1.13%) |
Jan 10, 2002 | 18.69 | 18.72 | 18.27 | 18.28 | 220,127 | -1.77(-8.81%) |