Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.36 | 18.36 | 17.89 | 18.02 | 203,372 | +0.00(+0.00%) |
Mar 28, 2002 | 18.36 | 18.36 | 17.89 | 18.02 | 203,372 | -0.25(-1.35%) |
Mar 27, 2002 | 18.08 | 18.33 | 18.06 | 18.27 | 246,555 | +0.31(+1.75%) |
Mar 26, 2002 | 17.23 | 18.01 | 17.19 | 17.95 | 220,201 | +0.60(+3.45%) |
Mar 25, 2002 | 17.67 | 17.67 | 17.35 | 17.35 | 152,092 | -0.31(-1.78%) |
Mar 22, 2002 | 17.79 | 17.79 | 17.62 | 17.67 | 230,520 | -0.20(-1.13%) |
Mar 21, 2002 | 17.95 | 17.95 | 17.32 | 17.87 | 157,490 | -0.12(-0.66%) |
Mar 20, 2002 | 18.27 | 18.27 | 17.95 | 17.99 | 171,461 | -0.28(-1.52%) |
Mar 19, 2002 | 17.95 | 18.34 | 17.95 | 18.27 | 216,549 | +0.23(+1.29%) |
Mar 18, 2002 | 18.30 | 18.30 | 17.82 | 18.03 | 238,299 | -0.42(-2.29%) |
Mar 15, 2002 | 18.30 | 18.58 | 18.08 | 18.46 | 264,177 | +0.22(+1.21%) |
Mar 14, 2002 | 17.70 | 18.25 | 17.70 | 18.23 | 181,145 | +0.38(+2.15%) |
Mar 13, 2002 | 18.08 | 18.08 | 17.54 | 17.85 | 330,539 | -0.11(-0.63%) |
Mar 12, 2002 | 17.96 | 18.13 | 17.83 | 17.96 | 295,771 | -0.38(-2.09%) |
Mar 11, 2002 | 18.52 | 18.58 | 18.23 | 18.35 | 190,671 | -0.11(-0.58%) |
Mar 08, 2002 | 18.52 | 18.61 | 18.32 | 18.46 | 269,575 | -0.06(-0.34%) |
Mar 07, 2002 | 18.35 | 18.67 | 18.21 | 18.52 | 355,147 | +0.01(+0.07%) |
Mar 06, 2002 | 17.89 | 18.52 | 17.89 | 18.51 | 391,980 | +0.59(+3.27%) |
Mar 05, 2002 | 17.86 | 17.95 | 17.71 | 17.92 | 393,408 | +0.05(+0.28%) |
Mar 04, 2002 | 17.51 | 17.87 | 17.51 | 17.87 | 267,670 | +0.33(+1.90%) |
Mar 01, 2002 | 17.35 | 17.57 | 17.29 | 17.54 | 148,441 | +0.12(+0.69%) |
Feb 28, 2002 | 17.54 | 17.54 | 17.30 | 17.42 | 309,742 | -0.07(-0.40%) |
Feb 27, 2002 | 17.42 | 17.51 | 17.29 | 17.49 | 268,623 | +0.05(+0.29%) |
Feb 26, 2002 | 17.01 | 17.47 | 16.95 | 17.44 | 253,064 | +0.34(+1.99%) |
Feb 25, 2002 | 16.82 | 17.10 | 16.74 | 17.09 | 233,536 | +0.14(+0.85%) |
Feb 22, 2002 | 16.50 | 16.98 | 16.42 | 16.95 | 363,085 | +0.40(+2.44%) |
Feb 21, 2002 | 16.38 | 16.82 | 16.38 | 16.55 | 240,681 | +0.12(+0.73%) |
Feb 20, 2002 | 16.23 | 16.49 | 16.07 | 16.43 | 206,071 | +0.20(+1.20%) |
Feb 19, 2002 | 16.53 | 16.53 | 16.23 | 16.23 | 180,193 | -0.38(-2.28%) |
Feb 18, 2002 | 16.38 | 16.63 | 16.38 | 16.61 | 216,549 | +0.00(+0.00%) |
Feb 15, 2002 | 16.38 | 16.63 | 16.38 | 16.61 | 216,232 | +0.23(+1.38%) |
Feb 14, 2002 | 16.38 | 16.53 | 16.25 | 16.38 | 160,348 | -0.09(-0.53%) |
Feb 13, 2002 | 16.14 | 16.50 | 16.11 | 16.47 | 199,720 | +0.34(+2.11%) |
Feb 12, 2002 | 16.50 | 16.50 | 15.90 | 16.13 | 1,174,828 | -0.48(-2.88%) |
Feb 11, 2002 | 16.19 | 16.79 | 16.19 | 16.61 | 181,622 | +0.26(+1.62%) |
Feb 08, 2002 | 16.03 | 16.39 | 15.87 | 16.35 | 168,921 | +0.22(+1.37%) |
Feb 07, 2002 | 15.87 | 16.24 | 15.83 | 16.12 | 172,731 | +0.30(+1.87%) |
Feb 06, 2002 | 16.38 | 16.41 | 15.68 | 15.83 | 245,920 | -0.65(-3.94%) |
Feb 05, 2002 | 16.06 | 16.63 | 16.04 | 16.48 | 317,521 | +0.45(+2.79%) |
Feb 04, 2002 | 16.08 | 16.41 | 15.94 | 16.03 | 213,533 | -0.23(-1.40%) |
Feb 01, 2002 | 16.82 | 16.98 | 16.11 | 16.26 | 422,144 | -0.47(-2.79%) |
Jan 31, 2002 | 16.85 | 17.06 | 16.57 | 16.72 | 350,226 | +0.00(+0.00%) |
Jan 30, 2002 | 16.35 | 16.79 | 15.76 | 16.72 | 31,752 | +0.48(+2.95%) |
Jan 29, 2002 | 16.81 | 16.81 | 16.12 | 16.24 | 246,079 | -0.71(-4.16%) |
Jan 28, 2002 | 16.98 | 17.01 | 16.79 | 16.95 | 158,284 | +0.09(+0.52%) |
Jan 25, 2002 | 16.57 | 16.93 | 16.52 | 16.86 | 239,728 | +0.30(+1.79%) |
Jan 24, 2002 | 16.31 | 16.60 | 16.22 | 16.57 | 153,997 | +0.31(+1.94%) |
Jan 23, 2002 | 16.38 | 16.38 | 15.90 | 16.25 | 368,324 | -0.13(-0.77%) |
Jan 22, 2002 | 16.38 | 16.47 | 16.31 | 16.38 | 218,137 | +0.20(+1.21%) |
Jan 21, 2002 | 16.09 | 16.30 | 16.07 | 16.18 | 187,020 | +0.00(+0.00%) |
Jan 18, 2002 | 16.09 | 16.30 | 16.07 | 16.18 | 179,082 | -0.01(-0.04%) |
Jan 17, 2002 | 15.80 | 16.22 | 15.80 | 16.19 | 167,810 | +0.54(+3.46%) |
Jan 16, 2002 | 15.87 | 16.14 | 15.65 | 15.65 | 241,474 | -0.41(-2.55%) |
Jan 15, 2002 | 16.16 | 16.35 | 15.84 | 16.06 | 192,576 | -0.22(-1.35%) |
Jan 14, 2002 | 16.63 | 16.63 | 16.20 | 16.28 | 138,439 | -0.31(-1.90%) |
Jan 11, 2002 | 16.88 | 16.88 | 16.50 | 16.59 | 147,806 | -0.28(-1.64%) |