Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 19.07 | 19.13 | 18.83 | 18.96 | 383,200 | +0.00(+0.00%) |
Mar 28, 2002 | 19.07 | 19.13 | 18.83 | 18.96 | 383,200 | +0.14(+0.74%) |
Mar 27, 2002 | 18.62 | 19.71 | 18.49 | 18.82 | 436,600 | +0.08(+0.43%) |
Mar 26, 2002 | 19.04 | 19.09 | 18.12 | 18.74 | 1,241,100 | -0.40(-2.09%) |
Mar 25, 2002 | 20.33 | 20.37 | 18.66 | 19.14 | 527,700 | -1.25(-6.13%) |
Mar 22, 2002 | 20.83 | 20.95 | 20.15 | 20.39 | 524,600 | -0.51(-2.44%) |
Mar 21, 2002 | 20.57 | 21.00 | 19.38 | 20.90 | 771,100 | +0.41(+2.00%) |
Mar 20, 2002 | 20.69 | 20.83 | 20.16 | 20.49 | 398,100 | -0.22(-1.06%) |
Mar 19, 2002 | 19.86 | 20.90 | 19.86 | 20.71 | 966,300 | +0.80(+4.02%) |
Mar 18, 2002 | 20.14 | 20.30 | 19.33 | 19.91 | 652,200 | -0.06(-0.30%) |
Mar 15, 2002 | 19.24 | 20.04 | 19.17 | 19.97 | 667,700 | +0.70(+3.63%) |
Mar 14, 2002 | 19.04 | 19.75 | 19.04 | 19.27 | 348,400 | +0.15(+0.78%) |
Mar 13, 2002 | 18.72 | 19.50 | 18.35 | 19.12 | 640,900 | +0.27(+1.43%) |
Mar 12, 2002 | 18.15 | 19.02 | 17.93 | 18.85 | 1,289,000 | -0.95(-4.80%) |
Mar 11, 2002 | 19.73 | 19.92 | 19.07 | 19.80 | 569,400 | -0.11(-0.55%) |
Mar 08, 2002 | 19.39 | 20.02 | 19.34 | 19.91 | 807,700 | +0.57(+2.95%) |
Mar 07, 2002 | 18.70 | 19.49 | 18.70 | 19.34 | 825,600 | +0.61(+3.26%) |
Mar 06, 2002 | 18.28 | 18.99 | 18.07 | 18.73 | 1,198,100 | +0.72(+4.00%) |
Mar 05, 2002 | 16.95 | 18.44 | 16.95 | 18.01 | 1,174,000 | +0.76(+4.41%) |
Mar 04, 2002 | 16.41 | 17.36 | 16.37 | 17.25 | 797,800 | +0.68(+4.10%) |
Mar 01, 2002 | 16.53 | 16.70 | 16.03 | 16.57 | 501,800 | -0.04(-0.24%) |
Feb 28, 2002 | 16.55 | 16.80 | 16.45 | 16.61 | 321,900 | +0.26(+1.59%) |
Feb 27, 2002 | 16.90 | 17.40 | 16.34 | 16.35 | 426,800 | -0.13(-0.79%) |
Feb 26, 2002 | 15.77 | 16.48 | 15.40 | 16.48 | 364,800 | +0.68(+4.30%) |
Feb 25, 2002 | 16.50 | 16.95 | 15.60 | 15.80 | 536,200 | -0.78(-4.70%) |
Feb 22, 2002 | 16.39 | 16.58 | 15.88 | 16.58 | 493,800 | +0.38(+2.35%) |
Feb 21, 2002 | 16.49 | 16.87 | 16.20 | 16.20 | 400,100 | -0.29(-1.76%) |
Feb 20, 2002 | 16.15 | 17.02 | 16.14 | 16.49 | 476,600 | +0.39(+2.42%) |
Feb 19, 2002 | 16.19 | 16.21 | 15.81 | 16.10 | 465,400 | -0.08(-0.49%) |
Feb 18, 2002 | 15.65 | 16.19 | 15.50 | 16.18 | 265,300 | +0.00(+0.00%) |
Feb 15, 2002 | 15.65 | 16.19 | 15.50 | 16.18 | 265,300 | +0.53(+3.39%) |
Feb 14, 2002 | 16.00 | 16.17 | 15.58 | 15.65 | 418,900 | -0.10(-0.63%) |
Feb 13, 2002 | 16.60 | 17.20 | 15.75 | 15.75 | 435,500 | -0.84(-5.06%) |
Feb 12, 2002 | 15.70 | 16.67 | 15.36 | 16.59 | 585,800 | +0.74(+4.67%) |
Feb 11, 2002 | 15.59 | 16.13 | 15.50 | 15.85 | 436,600 | +0.33(+2.13%) |
Feb 08, 2002 | 14.40 | 15.75 | 14.40 | 15.52 | 292,500 | +1.13(+7.85%) |
Feb 07, 2002 | 14.55 | 14.56 | 13.96 | 14.39 | 564,200 | -0.16(-1.10%) |
Feb 06, 2002 | 14.90 | 14.93 | 13.60 | 14.55 | 560,500 | -0.22(-1.49%) |
Feb 05, 2002 | 14.29 | 15.17 | 14.29 | 14.77 | 275,000 | +0.36(+2.50%) |
Feb 04, 2002 | 15.50 | 15.50 | 14.30 | 14.41 | 383,500 | -1.06(-6.85%) |
Feb 01, 2002 | 15.39 | 15.55 | 15.13 | 15.47 | 395,900 | +0.26(+1.71%) |
Jan 31, 2002 | 15.10 | 15.36 | 14.67 | 15.21 | 350,300 | +0.19(+1.26%) |
Jan 30, 2002 | 15.15 | 15.15 | 14.27 | 15.02 | 430,100 | -0.08(-0.53%) |
Jan 29, 2002 | 15.30 | 15.40 | 15.00 | 15.10 | 326,100 | +0.08(+0.53%) |
Jan 28, 2002 | 15.67 | 15.75 | 14.95 | 15.02 | 228,300 | -0.53(-3.41%) |
Jan 25, 2002 | 15.56 | 16.25 | 15.49 | 15.55 | 308,900 | -0.08(-0.51%) |
Jan 24, 2002 | 16.05 | 16.20 | 15.63 | 15.63 | 433,900 | -0.31(-1.94%) |
Jan 23, 2002 | 15.45 | 16.10 | 15.17 | 15.94 | 488,600 | +0.43(+2.77%) |
Jan 22, 2002 | 15.58 | 15.82 | 15.00 | 15.51 | 466,300 | -0.14(-0.89%) |
Jan 21, 2002 | 16.90 | 17.00 | 14.77 | 15.65 | 901,700 | +0.00(+0.00%) |
Jan 18, 2002 | 16.90 | 17.00 | 14.77 | 15.65 | 901,700 | -1.35(-7.94%) |
Jan 17, 2002 | 17.10 | 17.42 | 16.53 | 17.00 | 310,600 | -0.12(-0.70%) |
Jan 16, 2002 | 17.24 | 17.65 | 17.08 | 17.12 | 300,500 | -0.21(-1.21%) |
Jan 15, 2002 | 17.37 | 17.44 | 16.68 | 17.33 | 330,900 | +0.09(+0.52%) |
Jan 14, 2002 | 18.09 | 18.09 | 17.17 | 17.24 | 153,200 | -0.72(-4.01%) |
Jan 11, 2002 | 18.18 | 18.63 | 17.85 | 17.96 | 325,600 | -0.21(-1.16%) |