Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 20.13 | 20.56 | 20.03 | 20.21 | 637,896 | +0.02(+0.09%) |
Feb 27, 2002 | 19.78 | 20.28 | 19.69 | 20.20 | 784,890 | +0.61(+3.11%) |
Feb 26, 2002 | 19.87 | 20.04 | 19.01 | 19.59 | 504,589 | -0.20(-1.01%) |
Feb 25, 2002 | 20.00 | 20.21 | 19.79 | 19.79 | 663,775 | -0.21(-1.04%) |
Feb 22, 2002 | 19.54 | 20.21 | 19.39 | 20.00 | 1,143,175 | +0.83(+4.36%) |
Feb 21, 2002 | 19.02 | 19.96 | 18.82 | 19.16 | 693,105 | +0.60(+3.23%) |
Feb 20, 2002 | 18.92 | 19.10 | 18.43 | 18.56 | 532,768 | -0.43(-2.29%) |
Feb 19, 2002 | 19.30 | 19.48 | 18.87 | 19.00 | 418,439 | -0.57(-2.89%) |
Feb 18, 2002 | 18.91 | 19.56 | 18.91 | 19.56 | 630,305 | +0.00(+0.00%) |
Feb 15, 2002 | 18.91 | 19.56 | 18.91 | 19.56 | 630,305 | +0.69(+3.64%) |
Feb 14, 2002 | 18.82 | 19.00 | 18.30 | 18.88 | 481,700 | +0.23(+1.21%) |
Feb 13, 2002 | 18.81 | 19.17 | 18.30 | 18.65 | 149,524 | +0.06(+0.33%) |
Feb 12, 2002 | 18.26 | 18.87 | 17.83 | 18.59 | 577,856 | +0.33(+1.81%) |
Feb 11, 2002 | 18.17 | 18.77 | 18.09 | 18.26 | 290,538 | +0.00(+0.00%) |
Feb 08, 2002 | 17.63 | 18.47 | 17.61 | 18.26 | 396,126 | +0.41(+2.29%) |
Feb 07, 2002 | 17.98 | 18.67 | 17.74 | 17.85 | 408,778 | -0.09(-0.48%) |
Feb 06, 2002 | 18.28 | 18.62 | 17.78 | 17.94 | 476,409 | -0.56(-3.01%) |
Feb 05, 2002 | 18.69 | 19.21 | 18.19 | 18.49 | 724,735 | -0.26(-1.39%) |
Feb 04, 2002 | 18.70 | 19.41 | 18.31 | 18.75 | 720,480 | -0.35(-1.82%) |
Feb 01, 2002 | 19.08 | 19.36 | 18.97 | 19.10 | 514,365 | -0.33(-1.70%) |
Jan 31, 2002 | 18.56 | 19.43 | 18.08 | 19.43 | 566,814 | +0.92(+4.98%) |
Jan 30, 2002 | 18.91 | 19.11 | 18.26 | 18.51 | 418,324 | -0.35(-1.84%) |
Jan 29, 2002 | 19.26 | 19.54 | 18.68 | 18.86 | 641,001 | -0.40(-2.08%) |
Jan 28, 2002 | 19.21 | 19.94 | 19.13 | 19.26 | 485,495 | -0.03(-0.18%) |
Jan 25, 2002 | 19.21 | 20.08 | 19.08 | 19.29 | 517,126 | +0.08(+0.41%) |
Jan 24, 2002 | 18.26 | 19.28 | 18.24 | 19.21 | 639,161 | +0.99(+5.44%) |
Jan 23, 2002 | 18.52 | 18.69 | 17.93 | 18.22 | 1,702,283 | -0.30(-1.60%) |
Jan 22, 2002 | 17.52 | 18.69 | 17.52 | 18.52 | 490,326 | +1.00(+5.71%) |
Jan 21, 2002 | 16.97 | 17.52 | 16.97 | 17.52 | 1,823,053 | +0.00(+0.00%) |
Jan 18, 2002 | 16.97 | 17.52 | 16.97 | 17.52 | 1,823,053 | +0.09(+0.50%) |
Jan 17, 2002 | 17.13 | 17.47 | 17.13 | 17.43 | 318,833 | +0.12(+0.70%) |
Jan 16, 2002 | 17.29 | 17.91 | 17.13 | 17.31 | 949,138 | +0.17(+1.01%) |
Jan 15, 2002 | 16.84 | 17.26 | 16.74 | 17.14 | 295,369 | +0.30(+1.81%) |
Jan 14, 2002 | 16.93 | 17.12 | 16.78 | 16.83 | 328,609 | -0.12(-0.72%) |
Jan 11, 2002 | 16.91 | 17.21 | 16.75 | 16.95 | 502,518 | +0.02(+0.10%) |
Jan 10, 2002 | 16.95 | 17.42 | 16.92 | 16.94 | 882,657 | -0.05(-0.31%) |
Jan 09, 2002 | 16.94 | 17.77 | 16.61 | 16.99 | 1,762,208 | +0.03(+0.21%) |