Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 16.79 | 16.79 | 16.48 | 16.57 | 898,495 | +0.00(+0.00%) |
Mar 28, 2002 | 16.79 | 16.79 | 16.48 | 16.57 | 898,495 | -0.10(-0.58%) |
Mar 27, 2002 | 16.45 | 16.68 | 16.44 | 16.67 | 1,612,487 | +0.20(+1.20%) |
Mar 26, 2002 | 16.20 | 16.53 | 16.20 | 16.47 | 1,835,584 | +0.17(+1.06%) |
Mar 25, 2002 | 16.39 | 16.46 | 16.21 | 16.30 | 951,857 | -0.30(-1.84%) |
Mar 22, 2002 | 16.40 | 16.75 | 16.40 | 16.60 | 771,882 | -0.01(-0.03%) |
Mar 21, 2002 | 16.28 | 16.61 | 16.28 | 16.61 | 607,660 | +0.28(+1.71%) |
Mar 20, 2002 | 16.40 | 16.44 | 16.33 | 16.33 | 1,233,634 | -0.08(-0.46%) |
Mar 19, 2002 | 16.49 | 16.49 | 16.32 | 16.40 | 1,082,802 | -0.09(-0.55%) |
Mar 18, 2002 | 16.15 | 16.61 | 16.12 | 16.49 | 1,119,033 | +0.26(+1.60%) |
Mar 15, 2002 | 16.12 | 16.30 | 16.05 | 16.24 | 1,523,287 | +0.12(+0.72%) |
Mar 14, 2002 | 15.84 | 16.13 | 15.79 | 16.12 | 2,804,573 | +0.27(+1.73%) |
Mar 13, 2002 | 15.82 | 15.89 | 15.74 | 15.84 | 354,436 | +0.06(+0.35%) |
Mar 12, 2002 | 15.83 | 15.86 | 15.69 | 15.79 | 1,395,887 | -0.06(-0.35%) |
Mar 11, 2002 | 15.89 | 16.07 | 15.80 | 15.84 | 657,872 | -0.17(-1.05%) |
Mar 08, 2002 | 16.05 | 16.07 | 16.01 | 16.01 | 1,576,649 | -0.01(-0.03%) |
Mar 07, 2002 | 16.07 | 16.10 | 15.96 | 16.02 | 598,800 | -0.02(-0.13%) |
Mar 06, 2002 | 16.07 | 16.07 | 15.84 | 16.04 | 1,220,441 | -0.03(-0.19%) |
Mar 05, 2002 | 15.75 | 16.10 | 15.75 | 16.07 | 895,344 | +0.25(+1.61%) |
Mar 04, 2002 | 15.72 | 15.84 | 15.67 | 15.81 | 2,216,209 | +0.13(+0.81%) |
Mar 01, 2002 | 15.73 | 15.73 | 15.62 | 15.69 | 2,635,822 | +0.06(+0.36%) |
Feb 28, 2002 | 15.72 | 15.72 | 15.57 | 15.63 | 1,043,814 | +0.04(+0.26%) |
Feb 27, 2002 | 15.62 | 15.74 | 15.50 | 15.59 | 546,816 | -0.02(-0.13%) |
Feb 26, 2002 | 15.64 | 15.69 | 15.58 | 15.61 | 596,043 | +0.11(+0.69%) |
Feb 25, 2002 | 15.53 | 15.59 | 15.46 | 15.50 | 705,327 | -0.02(-0.13%) |
Feb 22, 2002 | 15.41 | 15.52 | 15.41 | 15.52 | 1,519,939 | +0.08(+0.53%) |
Feb 21, 2002 | 15.59 | 15.61 | 15.44 | 15.44 | 613,568 | -0.12(-0.78%) |
Feb 20, 2002 | 15.51 | 15.59 | 15.50 | 15.57 | 985,726 | +0.01(+0.03%) |
Feb 19, 2002 | 15.54 | 15.60 | 15.49 | 15.56 | 847,495 | +0.01(+0.03%) |
Feb 18, 2002 | 15.43 | 15.56 | 15.41 | 15.56 | 1,363,003 | +0.00(+0.00%) |
Feb 15, 2002 | 15.43 | 15.56 | 15.41 | 15.56 | 1,363,003 | +0.14(+0.89%) |
Feb 14, 2002 | 15.43 | 15.44 | 15.37 | 15.42 | 823,669 | -0.02(-0.13%) |
Feb 13, 2002 | 15.34 | 15.51 | 15.24 | 15.44 | 690,559 | -0.10(-0.65%) |
Feb 12, 2002 | 15.64 | 15.65 | 15.46 | 15.54 | 1,346,463 | -0.05(-0.29%) |
Feb 11, 2002 | 15.57 | 15.69 | 15.51 | 15.59 | 703,161 | +0.13(+0.82%) |
Feb 08, 2002 | 15.43 | 15.61 | 15.38 | 15.46 | 673,034 | +0.04(+0.23%) |
Feb 07, 2002 | 15.47 | 15.69 | 15.41 | 15.42 | 520,430 | -0.04(-0.26%) |
Feb 06, 2002 | 15.46 | 15.49 | 15.34 | 15.46 | 1,453,384 | +0.06(+0.36%) |
Feb 05, 2002 | 15.34 | 15.52 | 15.34 | 15.41 | 850,646 | +0.04(+0.26%) |
Feb 04, 2002 | 15.36 | 15.39 | 15.27 | 15.37 | 751,601 | +0.01(+0.07%) |
Feb 01, 2002 | 15.38 | 15.38 | 15.30 | 15.36 | 339,667 | -0.03(-0.16%) |
Jan 31, 2002 | 15.23 | 15.41 | 15.21 | 15.38 | 946,344 | +0.10(+0.66%) |
Jan 30, 2002 | 15.23 | 15.29 | 15.13 | 15.28 | 479,670 | +0.08(+0.53%) |
Jan 29, 2002 | 15.24 | 15.28 | 15.18 | 15.20 | 577,140 | -0.02(-0.10%) |
Jan 28, 2002 | 15.18 | 15.24 | 15.14 | 15.22 | 362,115 | +0.03(+0.20%) |
Jan 25, 2002 | 15.21 | 15.30 | 15.18 | 15.18 | 695,876 | +0.01(+0.07%) |
Jan 24, 2002 | 15.05 | 15.24 | 15.05 | 15.17 | 1,330,513 | +0.16(+1.05%) |
Jan 23, 2002 | 14.96 | 15.10 | 14.91 | 15.02 | 770,898 | -0.02(-0.10%) |
Jan 22, 2002 | 15.01 | 15.11 | 14.99 | 15.03 | 794,330 | +0.05(+0.30%) |
Jan 21, 2002 | 15.14 | 15.17 | 14.95 | 14.99 | 750,616 | +0.00(+0.00%) |
Jan 18, 2002 | 15.14 | 15.17 | 14.95 | 14.99 | 750,616 | -0.16(-1.04%) |
Jan 17, 2002 | 15.02 | 15.16 | 14.99 | 15.14 | 519,642 | +0.12(+0.81%) |
Jan 16, 2002 | 15.11 | 15.21 | 14.96 | 15.02 | 335,335 | -0.06(-0.40%) |
Jan 15, 2002 | 15.16 | 15.29 | 15.08 | 15.08 | 1,595,946 | -0.04(-0.27%) |
Jan 14, 2002 | 14.96 | 15.16 | 14.96 | 15.12 | 1,650,884 | +0.22(+1.50%) |
Jan 11, 2002 | 14.94 | 14.98 | 14.90 | 14.90 | 398,937 | -0.05(-0.31%) |