Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.38 | 18.68 | 18.18 | 18.32 | 303,454 | +0.00(+0.00%) |
Mar 28, 2002 | 18.38 | 18.68 | 18.18 | 18.32 | 302,843 | -0.20(-1.06%) |
Mar 27, 2002 | 18.32 | 18.58 | 18.05 | 18.51 | 605,075 | +0.27(+1.51%) |
Mar 26, 2002 | 17.55 | 18.24 | 17.48 | 18.24 | 864,655 | +0.69(+3.91%) |
Mar 25, 2002 | 17.73 | 17.73 | 17.35 | 17.55 | 543,314 | -0.05(-0.26%) |
Mar 22, 2002 | 17.63 | 17.73 | 17.43 | 17.60 | 262,178 | -0.06(-0.33%) |
Mar 21, 2002 | 17.56 | 17.66 | 17.39 | 17.66 | 174,123 | -0.07(-0.41%) |
Mar 20, 2002 | 17.99 | 18.04 | 17.67 | 17.73 | 400,376 | -0.26(-1.45%) |
Mar 19, 2002 | 18.00 | 18.06 | 17.73 | 17.99 | 2,965,754 | -0.01(-0.04%) |
Mar 18, 2002 | 17.50 | 18.18 | 17.50 | 18.00 | 644,669 | +0.40(+2.27%) |
Mar 15, 2002 | 17.50 | 17.63 | 17.33 | 17.60 | 562,270 | +0.25(+1.43%) |
Mar 14, 2002 | 17.60 | 17.60 | 17.24 | 17.35 | 312,627 | -0.11(-0.64%) |
Mar 13, 2002 | 17.50 | 17.63 | 17.37 | 17.46 | 1,126,375 | +0.06(+0.34%) |
Mar 12, 2002 | 17.22 | 17.60 | 17.19 | 17.40 | 477,119 | +0.19(+1.10%) |
Mar 11, 2002 | 17.27 | 17.27 | 17.11 | 17.21 | 251,783 | +0.02(+0.11%) |
Mar 08, 2002 | 17.27 | 17.33 | 17.14 | 17.19 | 184,518 | +0.05(+0.31%) |
Mar 07, 2002 | 17.33 | 17.33 | 17.04 | 17.14 | 359,865 | -0.12(-0.72%) |
Mar 06, 2002 | 16.97 | 17.32 | 16.79 | 17.26 | 391,815 | +0.34(+2.01%) |
Mar 05, 2002 | 16.99 | 17.04 | 16.87 | 16.92 | 183,295 | -0.07(-0.39%) |
Mar 04, 2002 | 16.61 | 17.14 | 16.61 | 16.99 | 478,036 | +0.48(+2.89%) |
Mar 01, 2002 | 16.34 | 16.56 | 16.32 | 16.51 | 599,571 | +0.22(+1.37%) |
Feb 28, 2002 | 16.59 | 16.63 | 16.26 | 16.29 | 432,786 | -0.30(-1.81%) |
Feb 27, 2002 | 16.53 | 16.67 | 16.52 | 16.59 | 620,973 | +0.06(+0.36%) |
Feb 26, 2002 | 16.26 | 16.58 | 16.12 | 16.53 | 1,330,003 | +0.18(+1.08%) |
Feb 25, 2002 | 16.48 | 16.59 | 16.22 | 16.35 | 364,145 | -0.13(-0.79%) |
Feb 22, 2002 | 16.19 | 16.48 | 15.96 | 16.48 | 241,999 | +0.36(+2.23%) |
Feb 21, 2002 | 16.45 | 16.57 | 16.09 | 16.12 | 231,298 | -0.33(-1.99%) |
Feb 20, 2002 | 16.32 | 16.48 | 16.24 | 16.45 | 278,383 | +0.24(+1.49%) |
Feb 19, 2002 | 16.58 | 16.58 | 16.19 | 16.21 | 300,550 | -0.36(-2.17%) |
Feb 18, 2002 | 16.84 | 16.91 | 16.45 | 16.57 | 408,937 | +0.00(+0.00%) |
Feb 15, 2002 | 16.84 | 16.91 | 16.45 | 16.57 | 408,632 | -0.37(-2.16%) |
Feb 14, 2002 | 16.60 | 16.96 | 16.48 | 16.94 | 466,265 | +0.40(+2.41%) |
Feb 13, 2002 | 16.20 | 16.54 | 16.20 | 16.54 | 299,021 | +0.28(+1.73%) |
Feb 12, 2002 | 16.35 | 16.35 | 16.19 | 16.26 | 427,588 | -0.18(-1.07%) |
Feb 11, 2002 | 16.19 | 16.43 | 16.15 | 16.43 | 602,781 | +0.25(+1.54%) |
Feb 08, 2002 | 16.06 | 16.32 | 15.99 | 16.18 | 343,049 | +0.09(+0.53%) |
Feb 07, 2002 | 16.29 | 16.35 | 16.09 | 16.10 | 257,133 | -0.26(-1.56%) |
Feb 06, 2002 | 16.32 | 16.35 | 16.16 | 16.35 | 221,055 | +0.07(+0.40%) |
Feb 05, 2002 | 16.29 | 16.56 | 16.03 | 16.29 | 367,814 | -0.12(-0.72%) |
Feb 04, 2002 | 16.67 | 16.68 | 16.29 | 16.41 | 382,490 | -0.10(-0.63%) |
Feb 01, 2002 | 16.28 | 16.68 | 16.26 | 16.51 | 952,557 | +0.39(+2.43%) |
Jan 31, 2002 | 16.12 | 16.29 | 16.12 | 16.12 | 515,949 | +0.03(+0.16%) |
Jan 30, 2002 | 16.09 | 16.29 | 16.07 | 16.09 | 668,364 | +0.01(+0.04%) |
Jan 29, 2002 | 16.10 | 16.14 | 16.04 | 16.09 | 635,955 | -0.04(-0.24%) |
Jan 28, 2002 | 16.09 | 16.16 | 16.09 | 16.12 | 622,655 | +0.04(+0.24%) |
Jan 25, 2002 | 15.93 | 16.12 | 15.93 | 16.09 | 516,713 | +0.12(+0.74%) |
Jan 24, 2002 | 15.78 | 16.03 | 15.40 | 15.97 | 648,644 | +0.19(+1.20%) |
Jan 23, 2002 | 15.50 | 15.78 | 15.44 | 15.78 | 507,847 | +0.25(+1.60%) |
Jan 22, 2002 | 15.59 | 15.73 | 15.40 | 15.53 | 494,394 | +0.00(+0.00%) |
Jan 21, 2002 | 15.63 | 15.67 | 15.44 | 15.53 | 3,485,525 | +0.00(+0.00%) |
Jan 18, 2002 | 15.63 | 15.67 | 15.44 | 15.53 | 362,158 | -0.17(-1.08%) |
Jan 17, 2002 | 15.80 | 15.80 | 15.41 | 15.70 | 236,190 | +0.00(+0.00%) |
Jan 16, 2002 | 15.70 | 16.03 | 15.63 | 15.70 | 369,037 | -0.12(-0.74%) |
Jan 15, 2002 | 15.60 | 15.86 | 15.59 | 15.82 | 373,318 | +0.33(+2.16%) |
Jan 14, 2002 | 15.60 | 15.61 | 15.44 | 15.48 | 241,082 | -0.20(-1.29%) |
Jan 11, 2002 | 15.70 | 15.83 | 15.63 | 15.69 | 259,121 | -0.01(-0.08%) |