Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 17.22 | 17.24 | 17.06 | 17.14 | 1,531,630 | +0.00(+0.00%) |
Mar 28, 2002 | 17.22 | 17.24 | 17.06 | 17.14 | 1,523,544 | +0.01(+0.08%) |
Mar 27, 2002 | 16.82 | 17.20 | 16.82 | 17.13 | 1,699,409 | +0.28(+1.68%) |
Mar 26, 2002 | 16.66 | 16.91 | 16.66 | 16.84 | 2,138,218 | +0.12(+0.73%) |
Mar 25, 2002 | 16.88 | 16.94 | 16.70 | 16.72 | 885,391 | -0.24(-1.44%) |
Mar 22, 2002 | 16.93 | 17.11 | 16.75 | 16.97 | 1,285,014 | +0.04(+0.27%) |
Mar 21, 2002 | 17.14 | 17.14 | 16.77 | 16.92 | 1,522,145 | -0.21(-1.20%) |
Mar 20, 2002 | 17.34 | 17.34 | 17.08 | 17.13 | 1,647,007 | -0.23(-1.30%) |
Mar 19, 2002 | 17.36 | 17.48 | 17.32 | 17.35 | 2,424,951 | -0.08(-0.44%) |
Mar 18, 2002 | 17.43 | 17.53 | 17.30 | 17.43 | 1,818,674 | -0.02(-0.11%) |
Mar 15, 2002 | 17.20 | 17.45 | 17.15 | 17.45 | 2,697,535 | +0.41(+2.38%) |
Mar 14, 2002 | 16.95 | 17.04 | 16.89 | 17.04 | 46,648 | +0.09(+0.53%) |
Mar 13, 2002 | 16.98 | 17.07 | 16.91 | 16.95 | 1,554,954 | -0.10(-0.60%) |
Mar 12, 2002 | 17.09 | 17.09 | 16.81 | 17.06 | 1,922,545 | -0.04(-0.23%) |
Mar 11, 2002 | 16.79 | 17.16 | 16.72 | 17.09 | 1,586,831 | +0.14(+0.83%) |
Mar 08, 2002 | 16.82 | 17.07 | 16.80 | 16.95 | 2,028,282 | +0.23(+1.35%) |
Mar 07, 2002 | 16.87 | 17.06 | 16.72 | 16.73 | 2,920,826 | -0.14(-0.84%) |
Mar 06, 2002 | 16.52 | 16.89 | 16.52 | 16.87 | 1,806,079 | +0.34(+2.06%) |
Mar 05, 2002 | 16.59 | 16.73 | 16.45 | 16.53 | 1,703,141 | -0.07(-0.43%) |
Mar 04, 2002 | 16.40 | 16.61 | 16.37 | 16.60 | 2,116,448 | +0.30(+1.86%) |
Mar 01, 2002 | 16.08 | 16.30 | 16.01 | 16.30 | 1,898,910 | +0.17(+1.04%) |
Feb 28, 2002 | 16.11 | 16.39 | 16.11 | 16.13 | 2,347,670 | +0.00(+0.00%) |
Feb 27, 2002 | 16.03 | 16.21 | 15.81 | 16.13 | 2,578,270 | +0.19(+1.17%) |
Feb 26, 2002 | 15.76 | 16.01 | 15.75 | 15.94 | 1,457,147 | +0.08(+0.49%) |
Feb 25, 2002 | 15.68 | 15.94 | 15.63 | 15.87 | 1,698,787 | +0.26(+1.69%) |
Feb 22, 2002 | 15.48 | 15.69 | 15.38 | 15.60 | 777,477 | +0.21(+1.34%) |
Feb 21, 2002 | 15.43 | 15.72 | 15.36 | 15.40 | 1,146,934 | -0.15(-0.99%) |
Feb 20, 2002 | 15.40 | 15.56 | 15.21 | 15.55 | 1,651,983 | +0.22(+1.43%) |
Feb 19, 2002 | 15.76 | 15.76 | 15.28 | 15.33 | 1,367,427 | -0.42(-2.69%) |
Feb 18, 2002 | 15.63 | 15.85 | 15.51 | 15.76 | 1,507,061 | +0.00(+0.00%) |
Feb 15, 2002 | 15.63 | 15.85 | 15.51 | 15.76 | 1,507,061 | +0.04(+0.25%) |
Feb 14, 2002 | 15.68 | 15.80 | 15.46 | 15.72 | 1,600,514 | +0.04(+0.25%) |
Feb 13, 2002 | 15.37 | 15.68 | 15.33 | 15.68 | 1,403,346 | +0.26(+1.67%) |
Feb 12, 2002 | 15.26 | 15.43 | 15.21 | 15.42 | 1,821,473 | +0.16(+1.05%) |
Feb 11, 2002 | 15.15 | 15.28 | 14.91 | 15.26 | 1,844,953 | +0.26(+1.71%) |
Feb 08, 2002 | 14.91 | 15.16 | 14.79 | 15.00 | 4,908,525 | +0.15(+1.00%) |
Feb 07, 2002 | 14.93 | 15.28 | 14.86 | 14.86 | 1,779,645 | -0.05(-0.35%) |
Feb 06, 2002 | 15.16 | 15.16 | 14.74 | 14.91 | 1,591,340 | -0.21(-1.36%) |
Feb 05, 2002 | 15.11 | 15.20 | 14.93 | 15.11 | 1,555,887 | -0.06(-0.42%) |
Feb 04, 2002 | 15.56 | 15.60 | 15.07 | 15.18 | 1,857,859 | -0.58(-3.67%) |
Feb 01, 2002 | 15.88 | 15.98 | 15.63 | 15.76 | 1,640,010 | -0.07(-0.45%) |
Jan 31, 2002 | 15.60 | 15.83 | 15.57 | 15.83 | 1,239,143 | +0.27(+1.74%) |
Jan 30, 2002 | 15.66 | 15.76 | 15.18 | 15.56 | 1,687,436 | +0.04(+0.25%) |
Jan 29, 2002 | 16.24 | 16.33 | 15.36 | 15.52 | 2,350,469 | -0.72(-4.44%) |
Jan 28, 2002 | 16.17 | 16.33 | 16.17 | 16.24 | 1,042,286 | -0.06(-0.36%) |
Jan 25, 2002 | 16.24 | 16.40 | 16.19 | 16.30 | 851,959 | +0.06(+0.36%) |
Jan 24, 2002 | 16.24 | 16.37 | 16.18 | 16.24 | 1,380,955 | +0.03(+0.20%) |
Jan 23, 2002 | 15.92 | 16.24 | 15.92 | 16.21 | 1,582,321 | +0.14(+0.84%) |
Jan 22, 2002 | 16.19 | 16.30 | 16.01 | 16.07 | 2,213,477 | -0.01(-0.04%) |
Jan 21, 2002 | 15.92 | 16.14 | 15.89 | 16.08 | 2,291,847 | +0.00(+0.00%) |
Jan 18, 2002 | 15.92 | 16.14 | 15.89 | 16.08 | 2,291,847 | +0.08(+0.52%) |
Jan 17, 2002 | 15.71 | 16.01 | 15.63 | 15.99 | 1,064,055 | +0.56(+3.62%) |
Jan 16, 2002 | 15.60 | 15.85 | 15.43 | 15.43 | 1,375,046 | -0.39(-2.44%) |
Jan 15, 2002 | 15.87 | 16.03 | 15.72 | 15.82 | 1,553,555 | +0.12(+0.74%) |
Jan 14, 2002 | 15.72 | 15.85 | 15.65 | 15.70 | 1,579,833 | -0.02(-0.12%) |
Jan 11, 2002 | 15.92 | 15.95 | 15.66 | 15.72 | 962,672 | -0.10(-0.61%) |
Jan 10, 2002 | 15.69 | 15.94 | 15.66 | 15.82 | 1,030,001 | +0.17(+1.07%) |