Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 17.52 | 17.69 | 17.06 | 17.22 | 892,001 | +0.00(+0.00%) |
Mar 28, 2002 | 17.52 | 17.69 | 17.06 | 17.22 | 891,762 | -0.23(-1.34%) |
Mar 27, 2002 | 17.40 | 17.56 | 16.86 | 17.45 | 726,754 | +0.10(+0.58%) |
Mar 26, 2002 | 17.19 | 17.36 | 16.81 | 17.35 | 722,927 | +0.23(+1.37%) |
Mar 25, 2002 | 16.66 | 17.13 | 16.36 | 17.12 | 1,387,504 | +0.56(+3.38%) |
Mar 22, 2002 | 16.89 | 16.96 | 16.35 | 16.56 | 1,839,962 | -0.20(-1.20%) |
Mar 21, 2002 | 17.90 | 17.90 | 16.42 | 16.76 | 1,507,195 | -1.14(-6.36%) |
Mar 20, 2002 | 17.76 | 18.03 | 17.76 | 17.90 | 516,667 | +0.08(+0.47%) |
Mar 19, 2002 | 17.69 | 17.90 | 17.40 | 17.81 | 475,415 | +0.13(+0.76%) |
Mar 18, 2002 | 17.48 | 17.86 | 17.22 | 17.68 | 447,196 | +0.04(+0.24%) |
Mar 15, 2002 | 17.14 | 17.81 | 17.14 | 17.64 | 882,435 | -0.19(-1.08%) |
Mar 14, 2002 | 17.73 | 18.10 | 17.73 | 17.83 | 594,030 | +0.02(+0.09%) |
Mar 13, 2002 | 17.65 | 17.87 | 17.51 | 17.81 | 491,079 | -0.02(-0.09%) |
Mar 12, 2002 | 17.19 | 17.94 | 17.19 | 17.83 | 682,512 | +0.43(+2.50%) |
Mar 11, 2002 | 17.48 | 17.60 | 16.94 | 17.40 | 850,988 | -0.17(-0.95%) |
Mar 08, 2002 | 17.56 | 17.87 | 17.35 | 17.56 | 859,597 | +0.06(+0.33%) |
Mar 07, 2002 | 17.56 | 17.94 | 17.22 | 17.50 | 1,651,159 | +0.72(+4.28%) |
Mar 06, 2002 | 16.81 | 17.00 | 16.60 | 16.79 | 650,826 | -0.23(-1.38%) |
Mar 05, 2002 | 17.34 | 17.34 | 16.32 | 17.02 | 1,155,536 | -0.26(-1.50%) |
Mar 04, 2002 | 16.94 | 17.74 | 16.81 | 17.28 | 1,201,452 | +0.35(+2.08%) |
Mar 01, 2002 | 16.73 | 16.98 | 16.56 | 16.93 | 839,988 | +0.23(+1.35%) |
Feb 28, 2002 | 16.73 | 16.94 | 16.32 | 16.70 | 971,636 | +0.01(+0.05%) |
Feb 27, 2002 | 16.31 | 17.10 | 16.27 | 16.69 | 3,321,928 | +0.47(+2.89%) |
Feb 26, 2002 | 15.89 | 16.52 | 15.72 | 16.22 | 3,083,862 | +1.53(+10.41%) |
Feb 25, 2002 | 14.09 | 14.72 | 13.90 | 14.69 | 931,340 | +0.42(+2.93%) |
Feb 22, 2002 | 14.77 | 14.81 | 13.77 | 14.28 | 956,330 | -0.54(-3.67%) |
Feb 21, 2002 | 15.10 | 15.47 | 14.82 | 14.82 | 432,489 | -0.28(-1.83%) |
Feb 20, 2002 | 14.62 | 15.25 | 14.62 | 15.10 | 635,521 | +0.38(+2.62%) |
Feb 19, 2002 | 15.02 | 15.30 | 14.60 | 14.71 | 599,291 | -0.31(-2.06%) |
Feb 18, 2002 | 15.10 | 15.22 | 14.74 | 15.02 | 368,399 | +0.00(+0.00%) |
Feb 15, 2002 | 15.10 | 15.22 | 14.74 | 15.02 | 362,420 | -0.16(-1.05%) |
Feb 14, 2002 | 15.21 | 15.39 | 14.84 | 15.18 | 608,617 | -0.03(-0.17%) |
Feb 13, 2002 | 14.57 | 15.20 | 14.57 | 15.20 | 602,400 | +0.64(+4.42%) |
Feb 12, 2002 | 14.43 | 14.73 | 14.23 | 14.56 | 324,157 | +0.18(+1.22%) |
Feb 11, 2002 | 14.26 | 14.46 | 14.13 | 14.38 | 1,341,469 | +0.24(+1.71%) |
Feb 08, 2002 | 14.26 | 14.30 | 13.60 | 14.14 | 592,236 | -0.08(-0.53%) |
Feb 07, 2002 | 14.34 | 14.44 | 13.35 | 14.22 | 2,368,467 | -0.12(-0.82%) |
Feb 06, 2002 | 15.18 | 15.35 | 14.33 | 14.33 | 541,657 | -0.98(-6.39%) |
Feb 05, 2002 | 14.86 | 15.39 | 14.72 | 15.31 | 935,764 | +0.45(+3.04%) |
Feb 04, 2002 | 15.42 | 15.42 | 14.56 | 14.86 | 592,475 | -0.38(-2.52%) |
Feb 01, 2002 | 15.78 | 15.81 | 15.08 | 15.25 | 686,817 | -0.55(-3.49%) |
Jan 31, 2002 | 15.81 | 15.87 | 15.72 | 15.80 | 498,014 | -0.01(-0.05%) |
Jan 30, 2002 | 15.43 | 15.85 | 15.27 | 15.81 | 476,730 | +0.29(+1.89%) |
Jan 29, 2002 | 15.81 | 15.89 | 15.43 | 15.51 | 323,559 | -0.36(-2.27%) |
Jan 28, 2002 | 15.82 | 15.89 | 15.69 | 15.87 | 664,457 | +0.10(+0.64%) |
Jan 25, 2002 | 15.61 | 15.81 | 15.61 | 15.77 | 496,818 | +0.16(+1.02%) |
Jan 24, 2002 | 15.85 | 15.88 | 15.49 | 15.61 | 298,928 | -0.11(-0.69%) |
Jan 23, 2002 | 15.15 | 16.06 | 15.14 | 15.72 | 924,046 | +0.62(+4.10%) |
Jan 22, 2002 | 15.45 | 15.55 | 15.05 | 15.10 | 478,404 | -0.27(-1.74%) |
Jan 21, 2002 | 15.35 | 15.56 | 15.05 | 15.37 | 939,590 | +0.00(+0.00%) |
Jan 18, 2002 | 15.35 | 15.56 | 15.05 | 15.37 | 936,482 | +0.19(+1.27%) |
Jan 17, 2002 | 15.27 | 15.35 | 14.93 | 15.18 | 644,489 | -0.09(-0.60%) |
Jan 16, 2002 | 15.22 | 15.47 | 15.05 | 15.27 | 948,797 | -0.12(-0.76%) |
Jan 15, 2002 | 15.05 | 15.46 | 14.97 | 15.39 | 59,785 | +0.68(+4.60%) |
Jan 14, 2002 | 15.22 | 15.22 | 14.64 | 14.71 | 1,090,609 | -0.59(-3.88%) |
Jan 11, 2002 | 15.89 | 15.89 | 15.30 | 15.30 | 954,298 | -0.61(-3.84%) |