Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 19.55 | 19.63 | 18.97 | 19.63 | 2,403 | +0.00(+0.00%) |
Mar 28, 2002 | 19.55 | 19.63 | 18.97 | 19.63 | 2,403 | +0.08(+0.43%) |
Mar 27, 2002 | 19.55 | 19.55 | 19.55 | 19.55 | 240 | +0.71(+3.75%) |
Mar 26, 2002 | 18.84 | 18.84 | 18.84 | 18.84 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 18.84 | 18.84 | 18.84 | 18.84 | 240 | +0.13(+0.71%) |
Mar 22, 2002 | 18.68 | 19.51 | 18.43 | 18.71 | 5,048 | +0.24(+1.31%) |
Mar 21, 2002 | 18.22 | 18.47 | 18.14 | 18.47 | 4,687 | +0.21(+1.14%) |
Mar 20, 2002 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 18.22 | 18.26 | 18.18 | 18.26 | 360 | -0.12(-0.68%) |
Mar 18, 2002 | 18.43 | 18.43 | 17.93 | 18.39 | 2,884 | -0.33(-1.78%) |
Mar 15, 2002 | 18.73 | 18.73 | 18.72 | 18.72 | 240 | +0.00(+0.00%) |
Mar 14, 2002 | 18.84 | 18.84 | 18.72 | 18.72 | 1,442 | -0.12(-0.62%) |
Mar 13, 2002 | 18.84 | 18.84 | 18.84 | 18.84 | 120 | -0.30(-1.57%) |
Mar 12, 2002 | 19.15 | 19.15 | 19.14 | 19.14 | 480 | +0.00(+0.00%) |
Mar 11, 2002 | 19.05 | 19.14 | 19.05 | 19.14 | 360 | -0.42(-2.13%) |
Mar 08, 2002 | 17.50 | 19.84 | 17.50 | 19.55 | 19,351 | +2.08(+11.91%) |
Mar 07, 2002 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 17.14 | 17.51 | 16.93 | 17.47 | 2,524 | -0.21(-1.18%) |
Mar 05, 2002 | 16.68 | 17.68 | 16.06 | 17.68 | 3,365 | +0.87(+5.20%) |
Mar 04, 2002 | 17.47 | 17.47 | 16.43 | 16.81 | 1,562 | +0.12(+0.75%) |
Mar 01, 2002 | 16.68 | 18.24 | 16.68 | 16.68 | 3,726 | +0.12(+0.75%) |
Feb 28, 2002 | 17.18 | 17.18 | 16.51 | 16.56 | 8,774 | -0.21(-1.24%) |
Feb 27, 2002 | 17.02 | 17.11 | 16.76 | 16.76 | 2,043 | -0.50(-2.89%) |
Feb 26, 2002 | 17.26 | 17.51 | 17.22 | 17.26 | 2,163 | -0.21(-1.19%) |
Feb 25, 2002 | 16.89 | 17.47 | 16.70 | 17.47 | 4,928 | +0.79(+4.74%) |
Feb 22, 2002 | 16.56 | 16.68 | 16.51 | 16.68 | 2,163 | +0.17(+1.01%) |
Feb 21, 2002 | 16.12 | 16.90 | 16.12 | 16.51 | 3,726 | +0.29(+1.79%) |
Feb 20, 2002 | 16.46 | 16.68 | 16.22 | 16.22 | 2,163 | -0.50(-2.99%) |
Feb 19, 2002 | 17.30 | 17.30 | 16.46 | 16.72 | 10,697 | -0.63(-3.64%) |
Feb 18, 2002 | 17.80 | 17.80 | 17.36 | 17.36 | 600 | +0.00(+0.00%) |
Feb 15, 2002 | 17.80 | 17.80 | 17.36 | 17.36 | 600 | -0.04(-0.24%) |
Feb 14, 2002 | 17.40 | 17.51 | 17.40 | 17.40 | 721 | -0.12(-0.66%) |
Feb 13, 2002 | 17.51 | 17.51 | 17.51 | 17.51 | 721 | +0.12(+0.67%) |
Feb 12, 2002 | 17.40 | 17.41 | 17.40 | 17.40 | 1,562 | -0.07(-0.43%) |
Feb 11, 2002 | 17.18 | 17.47 | 17.18 | 17.47 | 3,485 | +0.29(+1.69%) |
Feb 08, 2002 | 18.30 | 19.05 | 17.14 | 17.18 | 84,978 | -2.45(-12.50%) |
Feb 07, 2002 | 20.10 | 20.22 | 19.55 | 19.63 | 9,255 | -1.16(-5.60%) |
Feb 06, 2002 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 20.63 | 21.22 | 20.38 | 20.80 | 1,682 | +0.00(+0.00%) |
Feb 04, 2002 | 21.63 | 21.63 | 20.80 | 20.80 | 39,063 | -0.87(-4.03%) |
Feb 01, 2002 | 20.18 | 21.67 | 19.73 | 21.67 | 11,058 | +1.51(+7.51%) |
Jan 31, 2002 | 19.22 | 20.16 | 19.14 | 20.16 | 3,004 | +0.94(+4.89%) |
Jan 30, 2002 | 19.36 | 19.36 | 19.14 | 19.22 | 600 | +0.04(+0.22%) |
Jan 29, 2002 | 18.68 | 19.22 | 18.68 | 19.18 | 1,802 | +0.46(+2.44%) |
Jan 28, 2002 | 17.85 | 18.72 | 17.85 | 18.72 | 961 | +0.62(+3.45%) |
Jan 25, 2002 | 18.14 | 18.14 | 17.76 | 18.10 | 2,884 | -0.04(-0.23%) |
Jan 24, 2002 | 18.14 | 18.14 | 18.14 | 18.14 | 120 | -0.04(-0.23%) |
Jan 23, 2002 | 18.14 | 18.30 | 18.10 | 18.18 | 3,605 | +0.03(+0.18%) |
Jan 22, 2002 | 18.80 | 18.80 | 18.15 | 18.15 | 1,802 | -0.96(-5.01%) |
Jan 21, 2002 | 19.12 | 19.12 | 19.10 | 19.10 | 2,403 | +0.00(+0.00%) |
Jan 18, 2002 | 19.12 | 19.12 | 19.10 | 19.10 | 2,403 | +0.38(+2.02%) |
Jan 17, 2002 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | +0.00(+0.00%) |
Jan 16, 2002 | 18.97 | 18.98 | 18.72 | 18.72 | 961 | -0.29(-1.51%) |
Jan 15, 2002 | 19.00 | 19.14 | 18.97 | 19.01 | 3,605 | -0.38(-1.97%) |
Jan 14, 2002 | 18.93 | 19.59 | 18.93 | 19.39 | 13,101 | -0.12(-0.64%) |
Jan 11, 2002 | 19.14 | 19.72 | 19.14 | 19.52 | 11,178 | -0.21(-1.05%) |