Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 16.60 | 16.64 | 16.31 | 16.39 | 408,526 | +0.00(+0.00%) |
Mar 28, 2002 | 16.60 | 16.64 | 16.31 | 16.39 | 408,346 | -0.18(-1.11%) |
Mar 27, 2002 | 16.04 | 16.58 | 15.96 | 16.58 | 207,685 | +0.52(+3.21%) |
Mar 26, 2002 | 15.71 | 16.10 | 15.69 | 16.06 | 208,045 | +0.45(+2.88%) |
Mar 25, 2002 | 15.81 | 15.82 | 15.61 | 15.61 | 75,112 | -0.18(-1.16%) |
Mar 22, 2002 | 15.74 | 15.95 | 15.73 | 15.79 | 168,237 | +0.02(+0.11%) |
Mar 21, 2002 | 15.68 | 15.91 | 15.68 | 15.78 | 87,001 | +0.10(+0.64%) |
Mar 20, 2002 | 15.93 | 15.96 | 15.68 | 15.68 | 53,497 | -0.25(-1.57%) |
Mar 19, 2002 | 15.84 | 15.96 | 15.76 | 15.93 | 67,367 | +0.08(+0.53%) |
Mar 18, 2002 | 15.77 | 15.93 | 15.75 | 15.84 | 152,567 | +0.09(+0.56%) |
Mar 15, 2002 | 15.78 | 15.96 | 15.64 | 15.76 | 650,256 | -0.09(-0.60%) |
Mar 14, 2002 | 15.99 | 16.03 | 15.79 | 15.85 | 160,492 | -0.12(-0.76%) |
Mar 13, 2002 | 16.09 | 16.10 | 15.96 | 15.97 | 72,951 | -0.10(-0.62%) |
Mar 12, 2002 | 16.10 | 16.13 | 16.06 | 16.07 | 41,429 | -0.03(-0.17%) |
Mar 11, 2002 | 16.10 | 16.13 | 16.06 | 16.10 | 116,721 | +0.02(+0.14%) |
Mar 08, 2002 | 16.10 | 16.13 | 16.04 | 16.08 | 146,802 | +0.00(+0.00%) |
Mar 07, 2002 | 16.02 | 16.10 | 15.93 | 16.08 | 373,401 | +0.04(+0.24%) |
Mar 06, 2002 | 16.01 | 16.04 | 15.91 | 16.04 | 107,895 | +0.03(+0.17%) |
Mar 05, 2002 | 16.01 | 16.03 | 15.92 | 16.01 | 66,466 | +0.02(+0.14%) |
Mar 04, 2002 | 16.02 | 16.03 | 15.83 | 15.99 | 201,381 | -0.02(-0.10%) |
Mar 01, 2002 | 15.77 | 16.01 | 15.77 | 16.01 | 122,846 | +0.09(+0.56%) |
Feb 28, 2002 | 15.99 | 15.99 | 15.69 | 15.92 | 168,598 | -0.07(-0.42%) |
Feb 27, 2002 | 15.93 | 16.03 | 15.85 | 15.98 | 166,796 | +0.05(+0.31%) |
Feb 26, 2002 | 16.01 | 16.02 | 15.82 | 15.93 | 47,553 | -0.08(-0.49%) |
Feb 25, 2002 | 15.84 | 16.08 | 15.72 | 16.01 | 95,106 | -0.01(-0.03%) |
Feb 22, 2002 | 15.82 | 16.10 | 15.69 | 16.02 | 116,901 | +0.32(+2.05%) |
Feb 21, 2002 | 15.86 | 15.96 | 15.69 | 15.69 | 119,603 | -0.27(-1.67%) |
Feb 20, 2002 | 15.69 | 16.10 | 15.69 | 15.96 | 119,784 | +0.24(+1.52%) |
Feb 19, 2002 | 15.87 | 15.87 | 15.68 | 15.72 | 103,572 | -0.08(-0.49%) |
Feb 18, 2002 | 15.87 | 15.98 | 15.66 | 15.80 | 63,044 | +0.00(+0.00%) |
Feb 15, 2002 | 15.87 | 15.98 | 15.66 | 15.80 | 63,044 | -0.04(-0.28%) |
Feb 14, 2002 | 15.97 | 16.10 | 15.81 | 15.84 | 86,100 | -0.14(-0.87%) |
Feb 13, 2002 | 15.79 | 15.98 | 15.68 | 15.98 | 101,230 | +0.12(+0.73%) |
Feb 12, 2002 | 15.67 | 15.94 | 15.65 | 15.87 | 58,721 | +0.09(+0.56%) |
Feb 11, 2002 | 15.71 | 15.79 | 15.60 | 15.78 | 77,814 | +0.12(+0.78%) |
Feb 08, 2002 | 15.69 | 15.74 | 15.49 | 15.66 | 112,398 | +0.19(+1.22%) |
Feb 07, 2002 | 15.52 | 15.68 | 15.46 | 15.47 | 118,342 | -0.05(-0.32%) |
Feb 06, 2002 | 15.66 | 15.68 | 15.52 | 15.52 | 94,386 | -0.10(-0.64%) |
Feb 05, 2002 | 15.51 | 15.71 | 15.50 | 15.62 | 101,771 | +0.10(+0.64%) |
Feb 04, 2002 | 15.74 | 15.77 | 15.49 | 15.52 | 79,795 | -0.24(-1.52%) |
Feb 01, 2002 | 15.94 | 16.04 | 15.64 | 15.76 | 127,169 | -0.31(-1.94%) |
Jan 31, 2002 | 15.66 | 16.07 | 15.49 | 16.07 | 184,989 | +0.33(+2.12%) |
Jan 30, 2002 | 15.68 | 15.77 | 15.30 | 15.73 | 237,586 | +0.13(+0.85%) |
Jan 29, 2002 | 15.81 | 15.93 | 15.46 | 15.60 | 189,312 | -0.10(-0.64%) |
Jan 28, 2002 | 15.71 | 15.82 | 15.52 | 15.70 | 326,749 | -0.04(-0.25%) |
Jan 25, 2002 | 15.86 | 15.93 | 15.63 | 15.74 | 155,268 | -0.17(-1.04%) |
Jan 24, 2002 | 16.16 | 16.24 | 15.90 | 15.90 | 176,523 | -0.20(-1.24%) |
Jan 23, 2002 | 15.68 | 16.28 | 15.68 | 16.11 | 183,368 | +0.42(+2.69%) |
Jan 22, 2002 | 15.60 | 15.88 | 15.52 | 15.68 | 232,182 | +0.14(+0.89%) |
Jan 21, 2002 | 15.83 | 15.86 | 15.38 | 15.54 | 152,747 | +0.00(+0.00%) |
Jan 18, 2002 | 15.83 | 15.86 | 15.38 | 15.54 | 150,405 | -0.30(-1.89%) |
Jan 17, 2002 | 15.86 | 15.96 | 15.77 | 15.84 | 168,057 | +0.05(+0.32%) |
Jan 16, 2002 | 15.84 | 15.93 | 15.63 | 15.79 | 244,791 | +0.03(+0.18%) |
Jan 15, 2002 | 15.70 | 15.97 | 15.48 | 15.77 | 146,802 | +0.15(+0.96%) |
Jan 14, 2002 | 16.04 | 16.07 | 15.49 | 15.62 | 444,371 | -0.39(-2.46%) |
Jan 11, 2002 | 16.22 | 16.26 | 15.96 | 16.01 | 148,604 | -0.24(-1.50%) |