Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.61 | 18.66 | 18.50 | 18.50 | 287,019 | +0.00(+0.00%) |
Mar 28, 2002 | 18.61 | 18.66 | 18.50 | 18.50 | 61,549 | +0.04(+0.22%) |
Mar 27, 2002 | 18.30 | 18.48 | 18.30 | 18.46 | 104,283 | +0.03(+0.15%) |
Mar 26, 2002 | 18.31 | 18.53 | 18.27 | 18.43 | 209,524 | +0.18(+1.00%) |
Mar 25, 2002 | 18.45 | 18.58 | 18.25 | 18.25 | 8,085,343 | -0.20(-1.10%) |
Mar 22, 2002 | 18.64 | 18.64 | 18.45 | 18.45 | 8,088,532 | -0.20(-1.06%) |
Mar 21, 2002 | 18.63 | 18.66 | 18.51 | 18.65 | 211,437 | +0.02(+0.10%) |
Mar 20, 2002 | 18.60 | 18.72 | 18.56 | 18.63 | 76,538 | -0.18(-0.93%) |
Mar 19, 2002 | 18.86 | 18.87 | 18.72 | 18.81 | 77,176 | +0.03(+0.18%) |
Mar 18, 2002 | 18.66 | 18.80 | 18.66 | 18.77 | 213,670 | +0.15(+0.81%) |
Mar 15, 2002 | 18.55 | 18.65 | 18.50 | 18.62 | 143,509 | +0.25(+1.37%) |
Mar 14, 2002 | 18.52 | 18.59 | 18.37 | 18.37 | 352,077 | -0.03(-0.19%) |
Mar 13, 2002 | 18.53 | 18.53 | 18.35 | 18.41 | 2,553,199 | -0.10(-0.54%) |
Mar 12, 2002 | 18.28 | 18.52 | 18.28 | 18.51 | 184,649 | -0.13(-0.67%) |
Mar 11, 2002 | 18.61 | 18.69 | 18.52 | 18.63 | 292,760 | +0.03(+0.13%) |
Mar 08, 2002 | 18.72 | 18.72 | 18.55 | 18.61 | 200,913 | -0.02(-0.08%) |
Mar 07, 2002 | 18.64 | 18.68 | 18.54 | 18.62 | 284,468 | +0.11(+0.61%) |
Mar 06, 2002 | 18.19 | 18.55 | 18.13 | 18.51 | 252,577 | +0.25(+1.36%) |
Mar 05, 2002 | 18.14 | 18.28 | 18.07 | 18.26 | 156,904 | -0.13(-0.73%) |
Mar 04, 2002 | 18.11 | 18.40 | 17.97 | 18.40 | 129,158 | +0.59(+3.29%) |
Mar 01, 2002 | 17.73 | 17.89 | 17.64 | 17.81 | 61,230 | +0.17(+0.98%) |
Feb 28, 2002 | 17.64 | 17.78 | 17.60 | 17.64 | 283,192 | +0.06(+0.36%) |
Feb 27, 2002 | 17.61 | 17.69 | 17.47 | 17.58 | 80,365 | +0.08(+0.48%) |
Feb 26, 2002 | 17.56 | 17.60 | 17.32 | 17.49 | 50,068 | +0.02(+0.13%) |
Feb 25, 2002 | 17.28 | 17.47 | 17.28 | 17.47 | 40,820 | +0.19(+1.11%) |
Feb 22, 2002 | 17.20 | 17.38 | 17.15 | 17.28 | 67,290 | +0.11(+0.64%) |
Feb 21, 2002 | 17.28 | 17.42 | 16.95 | 17.17 | 67,927 | -0.11(-0.64%) |
Feb 20, 2002 | 17.29 | 17.29 | 16.97 | 17.28 | 54,214 | -0.01(-0.05%) |
Feb 19, 2002 | 17.37 | 17.39 | 17.25 | 17.29 | 80,684 | -0.40(-2.23%) |
Feb 18, 2002 | 17.84 | 17.84 | 17.61 | 17.68 | 100,137 | +0.00(+0.00%) |
Feb 15, 2002 | 17.84 | 17.84 | 17.61 | 17.68 | 100,137 | -0.20(-1.12%) |
Feb 14, 2002 | 17.83 | 17.89 | 17.75 | 17.88 | 250,344 | +0.28(+1.57%) |
Feb 13, 2002 | 17.67 | 17.73 | 17.59 | 17.61 | 47,836 | -0.06(-0.34%) |
Feb 12, 2002 | 17.65 | 17.72 | 17.50 | 17.67 | 32,209 | -0.06(-0.35%) |
Feb 11, 2002 | 17.62 | 17.74 | 17.56 | 17.73 | 94,716 | +0.24(+1.40%) |
Feb 08, 2002 | 17.42 | 17.48 | 17.28 | 17.48 | 98,543 | +0.24(+1.36%) |
Feb 07, 2002 | 17.28 | 17.41 | 17.13 | 17.25 | 99,181 | -0.01(-0.04%) |
Feb 06, 2002 | 17.30 | 17.33 | 17.09 | 17.26 | 155,628 | -0.08(-0.43%) |
Feb 05, 2002 | 17.35 | 17.45 | 17.25 | 17.33 | 57,403 | -0.20(-1.14%) |
Feb 04, 2002 | 17.56 | 17.65 | 17.45 | 17.53 | 174,444 | -0.23(-1.31%) |
Feb 01, 2002 | 17.82 | 17.82 | 17.67 | 17.76 | 50,387 | +0.03(+0.16%) |
Jan 31, 2002 | 17.71 | 17.74 | 17.56 | 17.74 | 36,355 | +0.10(+0.55%) |
Jan 30, 2002 | 17.37 | 17.64 | 17.33 | 17.64 | 180,503 | +0.21(+1.19%) |
Jan 29, 2002 | 17.90 | 17.90 | 17.35 | 17.43 | 187,838 | -0.39(-2.18%) |
Jan 28, 2002 | 17.92 | 17.92 | 17.81 | 17.82 | 246,199 | -0.00(-0.02%) |
Jan 25, 2002 | 17.78 | 17.84 | 17.69 | 17.82 | 221,642 | -0.27(-1.51%) |
Jan 24, 2002 | 18.20 | 18.20 | 18.01 | 18.10 | 238,864 | +0.13(+0.73%) |
Jan 23, 2002 | 17.95 | 18.03 | 17.86 | 17.96 | 75,581 | +0.23(+1.29%) |
Jan 22, 2002 | 17.97 | 18.02 | 17.73 | 17.74 | 278,090 | -0.14(-0.77%) |
Jan 21, 2002 | 17.87 | 17.98 | 17.80 | 17.87 | 165,195 | +0.00(+0.00%) |
Jan 18, 2002 | 17.87 | 17.98 | 17.80 | 17.87 | 165,195 | -0.20(-1.09%) |
Jan 17, 2002 | 17.98 | 18.09 | 17.93 | 18.07 | 75,900 | +0.31(+1.75%) |
Jan 16, 2002 | 17.84 | 17.87 | 17.67 | 17.76 | 68,884 | -0.26(-1.46%) |
Jan 15, 2002 | 18.09 | 18.20 | 17.93 | 18.02 | 88,338 | -0.06(-0.31%) |
Jan 14, 2002 | 18.19 | 18.23 | 17.98 | 18.08 | 128,521 | -0.32(-1.74%) |
Jan 11, 2002 | 18.45 | 18.46 | 18.27 | 18.40 | 2,144,993 | +0.10(+0.57%) |
Jan 10, 2002 | 18.31 | 18.32 | 18.20 | 18.30 | 97,586 | -0.23(-1.25%) |