Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 17.67 | 17.75 | 17.60 | 17.65 | 158,020 | +0.00(+0.00%) |
Mar 28, 2002 | 17.67 | 17.75 | 17.60 | 17.65 | 158,020 | -0.09(-0.48%) |
Mar 27, 2002 | 17.60 | 17.74 | 17.50 | 17.74 | 105,993 | +0.20(+1.14%) |
Mar 26, 2002 | 17.26 | 17.55 | 17.26 | 17.54 | 112,011 | +0.26(+1.49%) |
Mar 25, 2002 | 17.53 | 17.53 | 17.25 | 17.28 | 132,783 | -0.22(-1.24%) |
Mar 22, 2002 | 17.67 | 17.67 | 17.49 | 17.50 | 163,067 | -0.03(-0.20%) |
Mar 21, 2002 | 17.41 | 17.54 | 17.41 | 17.53 | 194,322 | +0.19(+1.09%) |
Mar 20, 2002 | 17.34 | 17.43 | 17.27 | 17.34 | 149,672 | -0.07(-0.39%) |
Mar 19, 2002 | 17.46 | 17.47 | 17.36 | 17.41 | 99,199 | +0.00(+0.00%) |
Mar 18, 2002 | 17.67 | 17.67 | 17.38 | 17.41 | 134,919 | -0.11(-0.63%) |
Mar 15, 2002 | 17.19 | 17.72 | 17.19 | 17.52 | 266,926 | +0.18(+1.03%) |
Mar 14, 2002 | 17.31 | 17.38 | 17.26 | 17.34 | 271,585 | +0.07(+0.40%) |
Mar 13, 2002 | 17.46 | 17.46 | 17.26 | 17.27 | 165,397 | -0.16(-0.91%) |
Mar 12, 2002 | 17.34 | 17.45 | 17.33 | 17.43 | 165,202 | +0.10(+0.55%) |
Mar 11, 2002 | 17.48 | 17.48 | 17.27 | 17.34 | 228,294 | -0.13(-0.77%) |
Mar 08, 2002 | 17.48 | 17.48 | 17.36 | 17.47 | 183,062 | -0.01(-0.08%) |
Mar 07, 2002 | 17.58 | 17.58 | 17.35 | 17.48 | 100,946 | -0.02(-0.14%) |
Mar 06, 2002 | 17.38 | 17.51 | 17.35 | 17.51 | 171,220 | -0.20(-1.14%) |
Mar 05, 2002 | 17.48 | 17.74 | 17.41 | 17.71 | 180,733 | +0.29(+1.66%) |
Mar 04, 2002 | 17.21 | 17.42 | 17.21 | 17.42 | 183,256 | +0.29(+1.66%) |
Mar 01, 2002 | 17.00 | 17.15 | 17.00 | 17.14 | 170,832 | +0.21(+1.22%) |
Feb 28, 2002 | 17.29 | 17.31 | 16.93 | 16.93 | 304,781 | -0.40(-2.30%) |
Feb 27, 2002 | 17.34 | 17.38 | 17.10 | 17.33 | 353,507 | -0.01(-0.06%) |
Feb 26, 2002 | 17.39 | 17.45 | 17.30 | 17.34 | 180,927 | +0.00(+0.02%) |
Feb 25, 2002 | 17.17 | 17.39 | 17.17 | 17.34 | 234,700 | +0.13(+0.76%) |
Feb 22, 2002 | 16.96 | 17.34 | 16.96 | 17.21 | 229,459 | +0.32(+1.87%) |
Feb 21, 2002 | 17.24 | 17.24 | 16.89 | 16.89 | 119,194 | -0.38(-2.23%) |
Feb 20, 2002 | 17.03 | 17.27 | 17.01 | 17.27 | 162,485 | +0.21(+1.21%) |
Feb 19, 2002 | 17.20 | 17.20 | 17.07 | 17.07 | 141,907 | -0.12(-0.68%) |
Feb 18, 2002 | 17.10 | 17.19 | 17.02 | 17.18 | 103,081 | +0.00(+0.00%) |
Feb 15, 2002 | 17.10 | 17.19 | 17.02 | 17.18 | 103,081 | +0.13(+0.74%) |
Feb 14, 2002 | 17.17 | 17.19 | 17.00 | 17.06 | 97,064 | -0.11(-0.66%) |
Feb 13, 2002 | 17.11 | 17.17 | 17.05 | 17.17 | 92,404 | +0.07(+0.40%) |
Feb 12, 2002 | 17.17 | 17.17 | 17.10 | 17.10 | 93,181 | -0.09(-0.50%) |
Feb 11, 2002 | 17.16 | 17.20 | 17.11 | 17.19 | 111,235 | +0.05(+0.28%) |
Feb 08, 2002 | 17.07 | 17.17 | 16.97 | 17.14 | 123,465 | +0.16(+0.93%) |
Feb 07, 2002 | 17.07 | 17.07 | 16.86 | 16.98 | 147,537 | -0.03(-0.20%) |
Feb 06, 2002 | 16.72 | 17.07 | 16.61 | 17.02 | 213,734 | +0.22(+1.33%) |
Feb 05, 2002 | 16.79 | 16.98 | 16.33 | 16.79 | 248,678 | -0.07(-0.41%) |
Feb 04, 2002 | 16.84 | 16.99 | 16.79 | 16.86 | 187,139 | -0.05(-0.30%) |
Feb 01, 2002 | 16.95 | 16.99 | 16.91 | 16.91 | 69,303 | +0.00(+0.00%) |
Jan 31, 2002 | 16.94 | 16.98 | 16.83 | 16.91 | 208,105 | -0.03(-0.16%) |
Jan 30, 2002 | 16.86 | 16.95 | 16.77 | 16.94 | 130,259 | +0.08(+0.47%) |
Jan 29, 2002 | 16.98 | 16.98 | 16.75 | 16.86 | 178,597 | -0.04(-0.24%) |
Jan 28, 2002 | 16.88 | 17.00 | 16.76 | 16.90 | 168,114 | -0.00(-0.02%) |
Jan 25, 2002 | 16.90 | 16.95 | 16.84 | 16.91 | 74,351 | -0.04(-0.24%) |
Jan 24, 2002 | 16.84 | 16.95 | 16.78 | 16.95 | 122,300 | +0.06(+0.35%) |
Jan 23, 2002 | 16.83 | 16.96 | 16.57 | 16.89 | 167,338 | +0.06(+0.37%) |
Jan 22, 2002 | 16.91 | 16.96 | 16.82 | 16.83 | 582,384 | -0.09(-0.51%) |
Jan 21, 2002 | 16.98 | 16.98 | 16.81 | 16.91 | 140,936 | +0.00(+0.00%) |
Jan 18, 2002 | 16.98 | 16.98 | 16.81 | 16.91 | 140,936 | -0.06(-0.36%) |
Jan 17, 2002 | 16.69 | 16.98 | 16.69 | 16.98 | 113,370 | +0.32(+1.92%) |
Jan 16, 2002 | 16.79 | 16.85 | 16.66 | 16.66 | 110,847 | -0.16(-0.94%) |
Jan 15, 2002 | 16.83 | 16.83 | 16.59 | 16.81 | 130,259 | -0.07(-0.39%) |
Jan 14, 2002 | 16.50 | 16.88 | 16.50 | 16.88 | 172,579 | +0.33(+1.97%) |
Jan 11, 2002 | 16.66 | 16.69 | 16.54 | 16.55 | 110,458 | -0.03(-0.21%) |