Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 17.09 | 17.40 | 17.08 | 17.10 | 982,081 | +0.00(+0.00%) |
Mar 28, 2002 | 17.09 | 17.40 | 17.08 | 17.10 | 353,891 | -0.20(-1.16%) |
Mar 27, 2002 | 16.97 | 17.32 | 16.95 | 17.30 | 388,949 | +0.60(+3.59%) |
Mar 26, 2002 | 16.75 | 16.83 | 16.45 | 16.70 | 382,783 | -0.05(-0.29%) |
Mar 25, 2002 | 16.57 | 16.94 | 16.51 | 16.75 | 334,592 | +0.14(+0.82%) |
Mar 22, 2002 | 17.12 | 17.12 | 16.58 | 16.62 | 347,154 | -0.63(-3.68%) |
Mar 21, 2002 | 17.30 | 17.38 | 16.94 | 17.25 | 498,120 | -0.05(-0.28%) |
Mar 20, 2002 | 17.32 | 17.47 | 17.05 | 17.30 | 346,583 | -0.10(-0.55%) |
Mar 19, 2002 | 17.01 | 17.51 | 17.01 | 17.40 | 411,560 | +0.39(+2.29%) |
Mar 18, 2002 | 16.84 | 17.07 | 16.64 | 17.01 | 333,222 | +0.25(+1.46%) |
Mar 15, 2002 | 16.59 | 16.85 | 16.51 | 16.76 | 11,419 | +0.40(+2.46%) |
Mar 14, 2002 | 16.31 | 16.39 | 16.06 | 16.36 | 312,781 | +0.06(+0.35%) |
Mar 13, 2002 | 16.41 | 16.59 | 16.17 | 16.30 | 521,873 | -0.09(-0.53%) |
Mar 12, 2002 | 16.20 | 16.44 | 16.20 | 16.39 | 519,932 | -0.12(-0.74%) |
Mar 11, 2002 | 16.73 | 16.79 | 16.38 | 16.51 | 599,412 | -0.16(-0.95%) |
Mar 08, 2002 | 17.09 | 17.11 | 16.40 | 16.67 | 581,711 | -0.42(-2.48%) |
Mar 07, 2002 | 16.98 | 17.40 | 16.98 | 17.09 | 477,222 | +0.22(+1.30%) |
Mar 06, 2002 | 16.33 | 16.88 | 16.29 | 16.87 | 970,661 | +0.61(+3.77%) |
Mar 05, 2002 | 16.46 | 16.46 | 16.07 | 16.26 | 255,226 | -0.04(-0.27%) |
Mar 04, 2002 | 16.04 | 16.31 | 16.04 | 16.31 | 257,168 | +0.27(+1.67%) |
Mar 01, 2002 | 15.85 | 16.05 | 15.78 | 16.04 | 368,394 | +0.19(+1.19%) |
Feb 28, 2002 | 15.44 | 15.85 | 15.44 | 15.85 | 572,576 | +0.42(+2.69%) |
Feb 27, 2002 | 15.67 | 15.85 | 15.38 | 15.43 | 406,764 | -0.23(-1.45%) |
Feb 26, 2002 | 15.66 | 15.67 | 15.36 | 15.66 | 339,274 | +0.01(+0.06%) |
Feb 25, 2002 | 15.00 | 15.68 | 15.00 | 15.65 | 683,231 | +0.70(+4.69%) |
Feb 22, 2002 | 14.65 | 15.08 | 14.61 | 14.95 | 434,628 | +0.40(+2.74%) |
Feb 21, 2002 | 14.36 | 14.75 | 14.34 | 14.55 | 336,534 | +0.30(+2.09%) |
Feb 20, 2002 | 14.34 | 14.42 | 14.15 | 14.26 | 375,931 | -0.08(-0.58%) |
Feb 19, 2002 | 14.10 | 14.46 | 14.07 | 14.34 | 339,503 | +0.01(+0.09%) |
Feb 18, 2002 | 14.45 | 14.49 | 14.27 | 14.33 | 266,075 | +0.00(+0.00%) |
Feb 15, 2002 | 14.45 | 14.49 | 14.27 | 14.33 | 265,961 | -0.12(-0.85%) |
Feb 14, 2002 | 14.23 | 14.54 | 14.22 | 14.45 | 352,064 | +0.22(+1.54%) |
Feb 13, 2002 | 14.05 | 14.23 | 13.96 | 14.23 | 600,097 | +0.12(+0.84%) |
Feb 12, 2002 | 13.99 | 14.19 | 13.90 | 14.11 | 511,253 | -0.10(-0.68%) |
Feb 11, 2002 | 13.92 | 14.33 | 13.85 | 14.21 | 515,021 | +0.12(+0.84%) |
Feb 08, 2002 | 13.97 | 14.10 | 13.78 | 14.09 | 934,804 | +0.12(+0.88%) |
Feb 07, 2002 | 13.97 | 13.99 | 13.74 | 13.97 | 948,279 | -0.02(-0.16%) |
Feb 06, 2002 | 13.69 | 14.08 | 13.69 | 13.99 | 851,898 | +0.30(+2.21%) |
Feb 05, 2002 | 13.57 | 13.79 | 13.47 | 13.69 | 580,798 | -0.06(-0.45%) |
Feb 04, 2002 | 14.12 | 14.13 | 13.73 | 13.75 | 354,462 | -0.43(-3.03%) |
Feb 01, 2002 | 14.32 | 14.45 | 13.99 | 14.18 | 894,036 | -0.05(-0.37%) |
Jan 31, 2002 | 14.21 | 14.53 | 14.20 | 14.23 | 874,623 | +0.02(+0.15%) |
Jan 30, 2002 | 13.57 | 14.21 | 13.53 | 14.21 | 932,063 | -0.11(-0.79%) |
Jan 29, 2002 | 14.36 | 14.56 | 13.93 | 14.32 | 662,448 | -0.19(-1.33%) |
Jan 28, 2002 | 14.83 | 14.90 | 14.47 | 14.51 | 376,159 | -0.32(-2.13%) |
Jan 25, 2002 | 14.58 | 14.89 | 14.56 | 14.83 | 358,802 | +0.25(+1.68%) |
Jan 24, 2002 | 14.16 | 14.66 | 14.10 | 14.58 | 444,106 | +0.45(+3.16%) |
Jan 23, 2002 | 14.04 | 14.23 | 14.04 | 14.14 | 934,575 | +0.11(+0.81%) |
Jan 22, 2002 | 14.10 | 14.20 | 13.91 | 14.02 | 205,323 | -0.07(-0.47%) |
Jan 21, 2002 | 14.24 | 14.33 | 14.05 | 14.09 | 229,076 | +0.00(+0.00%) |
Jan 18, 2002 | 14.24 | 14.33 | 14.05 | 14.09 | 433,942 | -0.10(-0.68%) |
Jan 17, 2002 | 14.37 | 14.38 | 14.17 | 14.19 | 270,871 | -0.15(-1.07%) |
Jan 16, 2002 | 14.49 | 14.49 | 14.25 | 14.34 | 370,792 | -0.15(-1.03%) |
Jan 15, 2002 | 14.27 | 14.65 | 14.27 | 14.49 | 514,336 | +0.28(+1.94%) |
Jan 14, 2002 | 14.10 | 14.48 | 14.05 | 14.21 | 564,011 | -0.17(-1.19%) |
Jan 11, 2002 | 14.76 | 14.76 | 14.37 | 14.38 | 483,732 | -0.37(-2.52%) |
Jan 10, 2002 | 14.82 | 14.89 | 14.71 | 14.76 | 213,773 | -0.70(-4.51%) |