Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 19.27 | 19.51 | 19.10 | 19.38 | 369,827 | +0.11(+0.56%) |
Feb 27, 2002 | 19.35 | 19.38 | 19.04 | 19.27 | 151,167 | +0.13(+0.65%) |
Feb 26, 2002 | 19.02 | 19.26 | 18.83 | 19.14 | 467,528 | +0.04(+0.22%) |
Feb 25, 2002 | 19.23 | 19.27 | 19.02 | 19.10 | 171,547 | -0.12(-0.61%) |
Feb 22, 2002 | 19.06 | 19.22 | 18.85 | 19.22 | 234,603 | +0.28(+1.50%) |
Feb 21, 2002 | 19.27 | 19.27 | 18.62 | 18.94 | 204,753 | -0.33(-1.73%) |
Feb 20, 2002 | 19.19 | 19.28 | 18.62 | 19.27 | 162,795 | +0.16(+0.83%) |
Feb 19, 2002 | 19.19 | 19.27 | 18.94 | 19.11 | 133,185 | -0.03(-0.17%) |
Feb 18, 2002 | 19.23 | 19.25 | 18.85 | 19.14 | 251,986 | +0.00(+0.00%) |
Feb 15, 2002 | 19.23 | 19.25 | 18.85 | 19.14 | 251,866 | -0.06(-0.30%) |
Feb 14, 2002 | 19.10 | 19.89 | 18.94 | 19.20 | 102,017 | +0.13(+0.70%) |
Feb 13, 2002 | 19.39 | 19.59 | 18.95 | 19.07 | 179,938 | -0.28(-1.42%) |
Feb 12, 2002 | 19.12 | 19.56 | 19.02 | 19.34 | 203,794 | +0.24(+1.27%) |
Feb 11, 2002 | 19.27 | 19.27 | 19.10 | 19.10 | 213,384 | -0.08(-0.43%) |
Feb 08, 2002 | 19.17 | 19.19 | 18.69 | 19.19 | 11,987 | +0.02(+0.09%) |
Feb 07, 2002 | 19.23 | 19.26 | 18.99 | 19.17 | 243,354 | +0.13(+0.70%) |
Feb 06, 2002 | 19.34 | 19.34 | 18.70 | 19.04 | 4,183,784 | -0.31(-1.60%) |
Feb 05, 2002 | 19.02 | 19.78 | 19.02 | 19.34 | 395,841 | +0.29(+1.53%) |
Feb 04, 2002 | 18.77 | 19.77 | 18.77 | 19.05 | 253,784 | +0.38(+2.01%) |
Feb 01, 2002 | 18.77 | 19.31 | 18.56 | 18.68 | 184,014 | -0.01(-0.04%) |
Jan 31, 2002 | 18.06 | 18.77 | 18.01 | 18.69 | 244,673 | +0.54(+2.99%) |
Jan 30, 2002 | 17.48 | 18.35 | 17.21 | 18.14 | 316,600 | +0.82(+4.72%) |
Jan 29, 2002 | 17.64 | 17.75 | 17.10 | 17.33 | 116,882 | -0.19(-1.09%) |
Jan 28, 2002 | 17.64 | 17.64 | 17.14 | 17.52 | 143,974 | -0.14(-0.80%) |
Jan 25, 2002 | 17.68 | 17.85 | 17.43 | 17.66 | 130,908 | -0.03(-0.14%) |
Jan 24, 2002 | 17.81 | 17.89 | 17.48 | 17.68 | 73,965 | -0.03(-0.19%) |
Jan 23, 2002 | 17.77 | 17.81 | 17.50 | 17.72 | 103,455 | -0.18(-0.98%) |
Jan 22, 2002 | 17.52 | 17.93 | 17.48 | 17.89 | 73,965 | +0.26(+1.47%) |
Jan 21, 2002 | 18.03 | 18.08 | 17.36 | 17.63 | 162,076 | +0.00(+0.00%) |
Jan 18, 2002 | 18.03 | 18.08 | 17.36 | 17.63 | 158,839 | -0.40(-2.22%) |
Jan 17, 2002 | 17.98 | 18.10 | 17.83 | 18.03 | 107,651 | -0.02(-0.14%) |
Jan 16, 2002 | 18.18 | 18.34 | 18.03 | 18.06 | 105,973 | -0.18(-1.01%) |
Jan 15, 2002 | 17.97 | 18.25 | 17.64 | 18.24 | 115,084 | +0.28(+1.53%) |
Jan 14, 2002 | 18.25 | 18.34 | 17.93 | 17.97 | 68,211 | -0.28(-1.55%) |
Jan 11, 2002 | 18.30 | 18.35 | 18.15 | 18.25 | 80,918 | -0.05(-0.27%) |
Jan 10, 2002 | 18.18 | 18.54 | 18.18 | 18.30 | 19,408,444 | +0.12(+0.64%) |
Jan 09, 2002 | 18.31 | 18.53 | 18.13 | 18.18 | 242,995 | -0.13(-0.68%) |
Jan 08, 2002 | 18.10 | 18.35 | 17.74 | 18.31 | 148,050 | +0.39(+2.19%) |
Jan 07, 2002 | 18.59 | 18.59 | 17.92 | 17.92 | 97,222 | -0.68(-3.68%) |
Jan 04, 2002 | 18.29 | 18.73 | 18.29 | 18.60 | 317,200 | +0.30(+1.64%) |
Jan 03, 2002 | 17.81 | 18.30 | 17.77 | 18.30 | 101,058 | +0.53(+2.96%) |
Jan 02, 2002 | 18.39 | 18.48 | 17.57 | 17.78 | 107,891 | -0.66(-3.57%) |
Jan 01, 2002 | 18.36 | 18.54 | 18.23 | 18.44 | 167,231 | +0.00(+0.00%) |