Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.37 | 18.46 | 18.14 | 18.38 | 120,392 | +0.00(+0.00%) |
Mar 28, 2002 | 18.37 | 18.46 | 18.14 | 18.38 | 120,392 | -0.03(-0.15%) |
Mar 27, 2002 | 18.14 | 18.49 | 18.01 | 18.40 | 143,435 | +0.29(+1.60%) |
Mar 26, 2002 | 18.37 | 18.37 | 18.05 | 18.11 | 129,984 | -0.24(-1.33%) |
Mar 25, 2002 | 18.19 | 18.50 | 18.19 | 18.36 | 123,810 | -0.05(-0.30%) |
Mar 22, 2002 | 18.87 | 18.87 | 18.20 | 18.41 | 99,996 | -0.54(-2.87%) |
Mar 21, 2002 | 18.69 | 19.05 | 18.23 | 18.96 | 80,923 | +0.27(+1.46%) |
Mar 20, 2002 | 18.59 | 19.13 | 18.37 | 18.68 | 147,624 | +0.03(+0.15%) |
Mar 19, 2002 | 18.41 | 18.82 | 18.32 | 18.66 | 126,787 | +0.44(+2.39%) |
Mar 18, 2002 | 17.90 | 18.23 | 17.46 | 18.22 | 190,842 | +0.15(+0.80%) |
Mar 15, 2002 | 17.87 | 18.24 | 17.87 | 18.08 | 104,737 | +0.08(+0.45%) |
Mar 14, 2002 | 18.14 | 18.37 | 17.91 | 18.00 | 130,205 | -0.14(-0.75%) |
Mar 13, 2002 | 17.91 | 18.32 | 17.91 | 18.13 | 87,538 | +0.22(+1.22%) |
Mar 12, 2002 | 18.23 | 18.28 | 17.73 | 17.91 | 121,274 | -0.41(-2.23%) |
Mar 11, 2002 | 18.14 | 18.49 | 18.06 | 18.32 | 76,293 | +0.19(+1.05%) |
Mar 08, 2002 | 17.73 | 18.13 | 17.64 | 18.13 | 86,656 | +0.54(+3.04%) |
Mar 07, 2002 | 18.42 | 18.47 | 17.51 | 17.60 | 103,083 | -0.83(-4.48%) |
Mar 06, 2002 | 17.53 | 18.50 | 17.46 | 18.42 | 263,056 | +1.01(+5.78%) |
Mar 05, 2002 | 17.14 | 17.68 | 16.92 | 17.41 | 158,980 | +0.27(+1.59%) |
Mar 04, 2002 | 16.87 | 17.15 | 16.55 | 17.14 | 195,914 | +0.34(+2.05%) |
Mar 01, 2002 | 16.35 | 16.80 | 15.87 | 16.80 | 148,506 | +0.31(+1.87%) |
Feb 28, 2002 | 16.60 | 16.83 | 16.18 | 16.49 | 136,269 | -0.06(-0.38%) |
Feb 27, 2002 | 17.01 | 17.32 | 16.52 | 16.55 | 219,728 | -0.20(-1.19%) |
Feb 26, 2002 | 16.68 | 16.86 | 16.42 | 16.75 | 99,555 | +0.07(+0.43%) |
Feb 25, 2002 | 16.76 | 16.83 | 16.05 | 16.68 | 175,959 | -0.03(-0.16%) |
Feb 22, 2002 | 17.23 | 17.27 | 16.10 | 16.71 | 291,611 | -0.53(-3.05%) |
Feb 21, 2002 | 17.68 | 17.72 | 17.23 | 17.23 | 140,789 | -0.44(-2.51%) |
Feb 20, 2002 | 17.24 | 17.68 | 16.87 | 17.68 | 230,532 | +0.44(+2.58%) |
Feb 19, 2002 | 18.23 | 18.23 | 17.17 | 17.23 | 11,025 | -0.91(-5.00%) |
Feb 18, 2002 | 17.78 | 18.14 | 17.62 | 18.14 | 121,385 | +0.00(+0.00%) |
Feb 15, 2002 | 17.78 | 18.14 | 17.62 | 18.14 | 121,385 | +0.40(+2.25%) |
Feb 14, 2002 | 18.78 | 18.82 | 17.73 | 17.74 | 183,786 | -1.18(-6.23%) |
Feb 13, 2002 | 18.64 | 18.99 | 18.64 | 18.92 | 133,843 | +0.34(+1.86%) |
Feb 12, 2002 | 17.96 | 18.63 | 17.68 | 18.58 | 200,434 | +0.53(+2.91%) |
Feb 11, 2002 | 18.10 | 18.14 | 17.57 | 18.05 | 167,139 | -0.14(-0.75%) |
Feb 08, 2002 | 17.46 | 18.29 | 17.42 | 18.19 | 157,657 | +0.68(+3.89%) |
Feb 07, 2002 | 17.73 | 17.92 | 17.31 | 17.51 | 124,582 | -0.23(-1.28%) |
Feb 06, 2002 | 18.14 | 18.20 | 17.73 | 17.73 | 195,804 | -0.41(-2.25%) |
Feb 05, 2002 | 18.14 | 18.69 | 17.95 | 18.14 | 244,203 | -0.01(-0.05%) |
Feb 04, 2002 | 19.71 | 19.71 | 18.10 | 18.15 | 281,358 | -1.56(-7.92%) |
Feb 01, 2002 | 19.76 | 19.95 | 19.37 | 19.71 | 208,593 | -0.05(-0.28%) |
Jan 31, 2002 | 19.95 | 19.76 | 18.91 | 19.76 | 213,333 | +0.76(+4.00%) |
Jan 30, 2002 | 18.92 | 19.21 | 17.71 | 19.00 | 363,378 | -0.10(-0.54%) |
Jan 29, 2002 | 19.76 | 19.76 | 18.88 | 19.11 | 260,118 | -0.73(-3.70%) |
Jan 28, 2002 | 20.21 | 20.34 | 19.65 | 19.84 | 188,461 | -0.33(-1.63%) |
Jan 25, 2002 | 20.17 | 20.23 | 19.87 | 20.17 | 76,866 | -0.03(-0.13%) |
Jan 24, 2002 | 20.32 | 20.73 | 19.95 | 20.20 | 119,466 | -0.15(-0.72%) |
Jan 23, 2002 | 19.49 | 20.34 | 18.70 | 20.34 | 289,522 | +0.64(+3.24%) |
Jan 22, 2002 | 20.47 | 20.69 | 19.61 | 19.70 | 229,209 | -0.77(-3.76%) |
Jan 21, 2002 | 21.38 | 21.38 | 20.39 | 20.47 | 233,029 | +0.00(+0.00%) |
Jan 18, 2002 | 21.38 | 21.38 | 20.39 | 20.47 | 232,103 | -0.96(-4.47%) |
Jan 17, 2002 | 20.78 | 21.48 | 20.31 | 21.43 | 181,168 | +0.70(+3.37%) |
Jan 16, 2002 | 20.90 | 20.94 | 20.52 | 20.73 | 131,506 | -0.19(-0.91%) |
Jan 15, 2002 | 21.16 | 21.37 | 20.41 | 20.92 | 171,212 | -0.20(-0.94%) |
Jan 14, 2002 | 21.40 | 21.42 | 21.08 | 21.12 | 160,446 | -0.29(-1.37%) |
Jan 11, 2002 | 21.52 | 21.92 | 21.41 | 21.41 | 186,956 | -0.10(-0.48%) |