Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 19.07 | 19.15 | 18.90 | 18.93 | 725,857 | +0.00(+0.00%) |
Mar 28, 2002 | 19.07 | 19.15 | 18.90 | 18.93 | 725,857 | -0.09(-0.46%) |
Mar 27, 2002 | 18.86 | 19.02 | 18.85 | 19.02 | 685,532 | +0.17(+0.92%) |
Mar 26, 2002 | 18.60 | 18.85 | 18.59 | 18.85 | 510,291 | +0.24(+1.32%) |
Mar 25, 2002 | 18.85 | 18.86 | 18.59 | 18.60 | 378,362 | -0.17(-0.92%) |
Mar 22, 2002 | 18.89 | 19.00 | 18.74 | 18.77 | 491,372 | -0.15(-0.81%) |
Mar 21, 2002 | 18.72 | 18.93 | 18.64 | 18.93 | 621,808 | +0.23(+1.26%) |
Mar 20, 2002 | 18.88 | 18.88 | 18.69 | 18.69 | 915,039 | -0.18(-0.94%) |
Mar 19, 2002 | 18.81 | 18.89 | 18.76 | 18.87 | 876,705 | +0.08(+0.44%) |
Mar 18, 2002 | 18.65 | 18.82 | 18.58 | 18.79 | 953,373 | +0.18(+0.98%) |
Mar 15, 2002 | 18.42 | 18.66 | 18.42 | 18.60 | 539,166 | +0.07(+0.40%) |
Mar 14, 2002 | 18.48 | 18.57 | 18.40 | 18.53 | 153,834 | +0.08(+0.44%) |
Mar 13, 2002 | 18.53 | 18.54 | 18.42 | 18.45 | 405,245 | -0.13(-0.71%) |
Mar 12, 2002 | 18.39 | 18.61 | 18.39 | 18.58 | 155,327 | +0.05(+0.26%) |
Mar 11, 2002 | 18.48 | 18.62 | 18.38 | 18.53 | 393,795 | +0.06(+0.32%) |
Mar 08, 2002 | 18.48 | 18.56 | 18.38 | 18.47 | 374,379 | +0.09(+0.51%) |
Mar 07, 2002 | 18.43 | 18.46 | 18.29 | 18.38 | 265,351 | +0.05(+0.27%) |
Mar 06, 2002 | 18.02 | 18.33 | 17.98 | 18.33 | 236,974 | +0.31(+1.73%) |
Mar 05, 2002 | 18.06 | 18.16 | 17.99 | 18.02 | 377,366 | -0.09(-0.51%) |
Mar 04, 2002 | 17.80 | 18.13 | 17.80 | 18.11 | 639,730 | +0.39(+2.22%) |
Mar 01, 2002 | 17.48 | 17.72 | 17.46 | 17.72 | 122,967 | +0.28(+1.60%) |
Feb 28, 2002 | 17.54 | 17.54 | 17.35 | 17.44 | 149,851 | -0.10(-0.58%) |
Feb 27, 2002 | 17.51 | 17.56 | 17.42 | 17.54 | 275,308 | +0.07(+0.43%) |
Feb 26, 2002 | 17.37 | 17.48 | 17.27 | 17.47 | 185,696 | +0.13(+0.77%) |
Feb 25, 2002 | 17.17 | 17.34 | 17.16 | 17.33 | 300,698 | +0.19(+1.10%) |
Feb 22, 2002 | 16.89 | 17.17 | 16.87 | 17.14 | 347,495 | +0.25(+1.49%) |
Feb 21, 2002 | 17.13 | 17.21 | 16.87 | 16.89 | 121,972 | -0.25(-1.46%) |
Feb 20, 2002 | 16.99 | 17.14 | 16.81 | 17.14 | 195,155 | +0.23(+1.37%) |
Feb 19, 2002 | 17.07 | 17.14 | 16.91 | 16.91 | 99,568 | -0.23(-1.35%) |
Feb 18, 2002 | 17.21 | 17.29 | 17.08 | 17.14 | 1,145,043 | +0.00(+0.00%) |
Feb 15, 2002 | 17.21 | 17.29 | 17.08 | 17.14 | 1,145,043 | -0.07(-0.42%) |
Feb 14, 2002 | 17.38 | 17.41 | 17.16 | 17.22 | 66,711 | -0.08(-0.48%) |
Feb 13, 2002 | 17.19 | 17.33 | 17.16 | 17.30 | 517,758 | +0.11(+0.62%) |
Feb 12, 2002 | 17.15 | 17.25 | 17.03 | 17.19 | 327,582 | +0.02(+0.11%) |
Feb 11, 2002 | 17.01 | 17.22 | 16.93 | 17.17 | 620,314 | +0.15(+0.90%) |
Feb 08, 2002 | 16.66 | 17.02 | 16.65 | 17.02 | 193,163 | +0.36(+2.16%) |
Feb 07, 2002 | 16.79 | 16.87 | 16.66 | 16.66 | 235,978 | -0.19(-1.13%) |
Feb 06, 2002 | 17.00 | 17.05 | 16.81 | 16.85 | 942,420 | -0.20(-1.17%) |
Feb 05, 2002 | 17.02 | 17.11 | 16.92 | 17.05 | 160,803 | -0.00(-0.02%) |
Feb 04, 2002 | 17.33 | 17.33 | 17.02 | 17.06 | 176,734 | -0.30(-1.74%) |
Feb 01, 2002 | 17.52 | 17.53 | 17.35 | 17.36 | 200,133 | -0.15(-0.88%) |
Jan 31, 2002 | 17.40 | 17.51 | 17.29 | 17.51 | 233,489 | +0.12(+0.68%) |
Jan 30, 2002 | 17.18 | 17.39 | 16.97 | 17.39 | 384,336 | +0.20(+1.17%) |
Jan 29, 2002 | 17.45 | 17.45 | 17.11 | 17.19 | 211,584 | -0.26(-1.48%) |
Jan 28, 2002 | 17.31 | 17.45 | 17.29 | 17.45 | 162,795 | +0.11(+0.63%) |
Jan 25, 2002 | 17.23 | 17.34 | 17.19 | 17.34 | 204,614 | +0.11(+0.62%) |
Jan 24, 2002 | 17.22 | 17.30 | 17.18 | 17.24 | 80,153 | +0.10(+0.60%) |
Jan 23, 2002 | 16.89 | 17.13 | 16.79 | 17.13 | 114,504 | +0.32(+1.91%) |
Jan 22, 2002 | 17.10 | 17.10 | 16.81 | 16.81 | 245,437 | -0.25(-1.46%) |
Jan 21, 2002 | 17.19 | 17.20 | 17.01 | 17.06 | 87,620 | +0.00(+0.00%) |
Jan 18, 2002 | 17.19 | 17.20 | 17.01 | 17.06 | 87,620 | -0.15(-0.88%) |
Jan 17, 2002 | 17.18 | 17.24 | 17.02 | 17.21 | 137,405 | +0.17(+0.99%) |
Jan 16, 2002 | 17.23 | 17.23 | 17.04 | 17.04 | 138,898 | -0.20(-1.18%) |
Jan 15, 2002 | 17.20 | 17.29 | 17.11 | 17.25 | 313,642 | +0.08(+0.46%) |
Jan 14, 2002 | 17.37 | 17.38 | 17.11 | 17.17 | 137,405 | -0.32(-1.82%) |
Jan 11, 2002 | 17.65 | 17.66 | 17.45 | 17.49 | 104,547 | -0.14(-0.80%) |