Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.08 | 19.10 | 18.01 | 18.87 | 2,294,100 | +0.00(+0.00%) |
Mar 28, 2002 | 18.08 | 19.10 | 18.01 | 18.87 | 2,294,100 | +0.98(+5.48%) |
Mar 27, 2002 | 18.30 | 18.30 | 17.11 | 17.89 | 1,479,100 | -0.39(-2.13%) |
Mar 26, 2002 | 17.46 | 18.62 | 17.42 | 18.28 | 1,586,100 | +0.88(+5.06%) |
Mar 25, 2002 | 18.20 | 18.29 | 17.30 | 17.40 | 830,200 | -0.80(-4.40%) |
Mar 22, 2002 | 18.55 | 18.70 | 18.16 | 18.20 | 955,200 | -0.55(-2.93%) |
Mar 21, 2002 | 18.05 | 18.75 | 17.51 | 18.75 | 1,978,600 | +0.59(+3.25%) |
Mar 20, 2002 | 19.04 | 19.04 | 17.80 | 18.16 | 1,673,700 | -1.02(-5.32%) |
Mar 19, 2002 | 19.42 | 19.55 | 19.14 | 19.18 | 627,200 | -0.17(-0.88%) |
Mar 18, 2002 | 19.10 | 19.49 | 19.03 | 19.35 | 559,200 | +0.35(+1.84%) |
Mar 15, 2002 | 19.00 | 19.15 | 18.46 | 19.00 | 731,700 | +0.11(+0.58%) |
Mar 14, 2002 | 18.86 | 19.45 | 18.50 | 18.89 | 700,400 | +0.03(+0.16%) |
Mar 13, 2002 | 19.00 | 19.30 | 18.57 | 18.86 | 772,000 | -0.49(-2.53%) |
Mar 12, 2002 | 18.95 | 19.42 | 18.75 | 19.35 | 1,273,100 | -0.13(-0.67%) |
Mar 11, 2002 | 19.79 | 19.88 | 18.65 | 19.48 | 1,445,400 | -0.21(-1.07%) |
Mar 08, 2002 | 19.30 | 20.00 | 19.25 | 19.69 | 2,618,600 | +0.78(+4.12%) |
Mar 07, 2002 | 18.70 | 19.40 | 18.64 | 18.91 | 1,854,500 | +0.31(+1.67%) |
Mar 06, 2002 | 18.83 | 19.00 | 17.83 | 18.60 | 1,752,400 | -0.36(-1.90%) |
Mar 05, 2002 | 18.79 | 19.38 | 18.45 | 18.96 | 1,783,500 | +0.10(+0.53%) |
Mar 04, 2002 | 16.61 | 19.08 | 16.59 | 18.86 | 3,967,600 | +2.46(+15.00%) |
Mar 01, 2002 | 15.61 | 16.70 | 15.58 | 16.40 | 2,007,700 | +0.97(+6.29%) |
Feb 28, 2002 | 16.06 | 16.56 | 15.30 | 15.43 | 2,460,900 | -0.56(-3.50%) |
Feb 27, 2002 | 16.34 | 16.81 | 15.94 | 15.99 | 1,208,700 | -0.17(-1.05%) |
Feb 26, 2002 | 16.38 | 16.95 | 15.91 | 16.16 | 1,278,900 | -0.05(-0.31%) |
Feb 25, 2002 | 15.05 | 16.40 | 15.00 | 16.21 | 844,300 | +1.16(+7.71%) |
Feb 22, 2002 | 14.33 | 15.14 | 14.30 | 15.05 | 1,800,200 | +0.72(+5.02%) |
Feb 21, 2002 | 16.08 | 16.08 | 13.86 | 14.33 | 1,480,700 | -1.90(-11.71%) |
Feb 20, 2002 | 15.91 | 16.40 | 15.06 | 16.23 | 1,309,500 | +0.46(+2.92%) |
Feb 19, 2002 | 16.90 | 17.06 | 15.64 | 15.77 | 1,040,700 | -1.22(-7.18%) |
Feb 18, 2002 | 17.30 | 17.48 | 16.93 | 16.99 | 1,116,300 | +0.00(+0.00%) |
Feb 15, 2002 | 17.30 | 17.48 | 16.93 | 16.99 | 1,115,600 | -0.31(-1.79%) |
Feb 14, 2002 | 17.45 | 17.79 | 17.29 | 17.30 | 819,100 | -0.14(-0.80%) |
Feb 13, 2002 | 17.01 | 17.66 | 16.87 | 17.44 | 1,410,300 | +0.63(+3.75%) |
Feb 12, 2002 | 17.14 | 17.35 | 16.53 | 16.81 | 1,096,000 | -0.53(-3.06%) |
Feb 11, 2002 | 16.11 | 17.46 | 16.11 | 17.34 | 1,631,100 | +1.19(+7.37%) |
Feb 08, 2002 | 16.55 | 17.10 | 15.47 | 16.15 | 1,664,700 | -0.31(-1.88%) |
Feb 07, 2002 | 16.85 | 16.90 | 16.05 | 16.46 | 1,242,200 | -0.34(-2.02%) |
Feb 06, 2002 | 17.16 | 17.37 | 16.22 | 16.80 | 819,800 | -0.35(-2.04%) |
Feb 05, 2002 | 17.47 | 17.52 | 16.61 | 17.15 | 2,318,700 | -0.57(-3.22%) |
Feb 04, 2002 | 18.14 | 18.50 | 17.45 | 17.72 | 1,535,200 | -0.45(-2.48%) |
Feb 01, 2002 | 18.86 | 18.86 | 17.76 | 18.17 | 1,982,600 | -0.71(-3.76%) |
Jan 31, 2002 | 19.58 | 19.59 | 18.74 | 18.88 | 1,023,700 | -0.70(-3.58%) |
Jan 30, 2002 | 18.61 | 19.58 | 17.95 | 19.58 | 1,736,600 | +1.06(+5.72%) |
Jan 29, 2002 | 19.89 | 19.90 | 18.50 | 18.52 | 1,846,700 | -1.23(-6.23%) |
Jan 28, 2002 | 19.49 | 19.75 | 19.18 | 19.75 | 1,526,200 | +0.40(+2.07%) |
Jan 25, 2002 | 19.23 | 19.73 | 19.00 | 19.35 | 1,559,400 | +0.05(+0.26%) |
Jan 24, 2002 | 18.25 | 19.80 | 18.15 | 19.30 | 3,242,600 | +1.35(+7.52%) |
Jan 23, 2002 | 16.65 | 18.24 | 16.34 | 17.95 | 1,567,600 | +1.24(+7.42%) |
Jan 22, 2002 | 17.90 | 18.34 | 16.70 | 16.71 | 1,361,000 | -0.86(-4.89%) |
Jan 21, 2002 | 17.93 | 18.09 | 17.25 | 17.57 | 1,611,100 | +0.00(+0.00%) |
Jan 18, 2002 | 17.93 | 18.09 | 17.25 | 17.57 | 1,606,700 | -1.07(-5.74%) |
Jan 17, 2002 | 18.45 | 18.98 | 17.65 | 18.64 | 1,914,100 | +0.80(+4.48%) |
Jan 16, 2002 | 17.94 | 18.22 | 17.39 | 17.84 | 1,801,600 | -0.55(-2.99%) |
Jan 15, 2002 | 19.42 | 19.69 | 17.97 | 18.39 | 2,262,400 | -0.96(-4.96%) |
Jan 14, 2002 | 18.77 | 20.07 | 18.49 | 19.35 | 3,210,900 | +0.20(+1.04%) |
Jan 11, 2002 | 18.21 | 20.45 | 17.81 | 19.15 | 9,681,900 | +1.12(+6.21%) |
Jan 10, 2002 | 15.56 | 18.43 | 15.55 | 18.03 | 5,532,300 | +4.81(+36.38%) |