Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 20.29 | 20.41 | 20.21 | 20.41 | 389,685 | +0.00(+0.00%) |
Mar 28, 2002 | 20.29 | 20.41 | 20.19 | 20.41 | 389,685 | +0.10(+0.48%) |
Mar 27, 2002 | 20.15 | 20.34 | 20.10 | 20.31 | 456,444 | +0.06(+0.28%) |
Mar 26, 2002 | 20.28 | 20.42 | 20.18 | 20.25 | 688,159 | +0.02(+0.10%) |
Mar 25, 2002 | 20.35 | 20.38 | 20.22 | 20.23 | 384,639 | -0.06(-0.30%) |
Mar 22, 2002 | 20.30 | 20.33 | 20.20 | 20.29 | 813,332 | -0.08(-0.40%) |
Mar 21, 2002 | 20.35 | 20.42 | 20.24 | 20.37 | 1,131,989 | +0.07(+0.36%) |
Mar 20, 2002 | 20.42 | 20.56 | 20.28 | 20.30 | 703,296 | -0.13(-0.63%) |
Mar 19, 2002 | 20.51 | 20.54 | 20.37 | 20.43 | 305,460 | +0.04(+0.18%) |
Mar 18, 2002 | 20.38 | 20.43 | 20.30 | 20.40 | 790,626 | +0.07(+0.33%) |
Mar 15, 2002 | 20.18 | 20.40 | 20.18 | 20.33 | 1,211,750 | +0.22(+1.10%) |
Mar 14, 2002 | 20.02 | 20.17 | 19.99 | 20.11 | 4,347,086 | +0.57(+2.90%) |
Mar 13, 2002 | 19.55 | 19.72 | 19.53 | 19.54 | 812,167 | +0.19(+0.99%) |
Mar 12, 2002 | 19.22 | 19.39 | 19.19 | 19.35 | 673,992 | +0.18(+0.94%) |
Mar 11, 2002 | 19.09 | 19.25 | 19.09 | 19.17 | 476,432 | +0.06(+0.30%) |
Mar 08, 2002 | 19.25 | 19.27 | 19.05 | 19.11 | 509,036 | -0.10(-0.51%) |
Mar 07, 2002 | 19.18 | 19.30 | 19.12 | 19.21 | 570,361 | -0.05(-0.27%) |
Mar 06, 2002 | 19.03 | 19.32 | 19.02 | 19.26 | 776,071 | +0.18(+0.92%) |
Mar 05, 2002 | 19.12 | 19.23 | 19.00 | 19.09 | 706,207 | -0.39(-2.01%) |
Mar 04, 2002 | 19.19 | 19.53 | 19.14 | 19.48 | 939,863 | -0.11(-0.58%) |
Mar 01, 2002 | 19.43 | 19.64 | 19.29 | 19.59 | 787,327 | +0.03(+0.16%) |
Feb 28, 2002 | 19.22 | 19.60 | 19.22 | 19.56 | 566,479 | +0.45(+2.35%) |
Feb 27, 2002 | 18.95 | 19.23 | 18.95 | 19.11 | 465,371 | +0.18(+0.95%) |
Feb 26, 2002 | 19.01 | 19.07 | 18.91 | 18.93 | 421,318 | -0.18(-0.94%) |
Feb 25, 2002 | 19.17 | 19.17 | 19.02 | 19.11 | 629,745 | -0.16(-0.83%) |
Feb 22, 2002 | 19.02 | 19.35 | 19.02 | 19.27 | 420,541 | +0.32(+1.71%) |
Feb 21, 2002 | 18.89 | 19.12 | 18.83 | 18.95 | 748,319 | -0.28(-1.47%) |
Feb 20, 2002 | 19.01 | 19.23 | 18.97 | 19.23 | 354,753 | +0.19(+1.00%) |
Feb 19, 2002 | 19.10 | 19.14 | 18.94 | 19.04 | 569,002 | -0.22(-1.15%) |
Feb 18, 2002 | 19.17 | 19.30 | 19.13 | 19.26 | 447,905 | +0.00(+0.00%) |
Feb 15, 2002 | 19.17 | 19.30 | 19.09 | 19.26 | 447,905 | +0.07(+0.35%) |
Feb 14, 2002 | 19.19 | 19.31 | 19.12 | 19.19 | 762,680 | -0.15(-0.80%) |
Feb 13, 2002 | 19.10 | 19.37 | 19.07 | 19.35 | 546,684 | +0.16(+0.86%) |
Feb 12, 2002 | 19.13 | 19.30 | 19.07 | 19.18 | 632,462 | -0.07(-0.35%) |
Feb 11, 2002 | 19.00 | 19.29 | 18.94 | 19.25 | 895,422 | +0.38(+1.99%) |
Feb 08, 2002 | 18.83 | 18.88 | 18.72 | 18.88 | 1,257,161 | +0.28(+1.50%) |
Feb 07, 2002 | 18.57 | 18.70 | 18.49 | 18.60 | 1,569,414 | +0.54(+3.00%) |
Feb 06, 2002 | 18.09 | 18.27 | 18.03 | 18.06 | 777,623 | +0.21(+1.18%) |
Feb 05, 2002 | 17.83 | 17.89 | 17.73 | 17.84 | 1,034,955 | +0.16(+0.90%) |
Feb 04, 2002 | 17.97 | 17.97 | 17.60 | 17.68 | 1,307,813 | -0.04(-0.23%) |
Feb 01, 2002 | 17.93 | 17.94 | 17.60 | 17.73 | 1,744,656 | -0.12(-0.66%) |
Jan 31, 2002 | 17.72 | 17.91 | 17.61 | 17.84 | 963,345 | +0.13(+0.73%) |
Jan 30, 2002 | 17.55 | 17.73 | 17.50 | 17.72 | 941,415 | +0.04(+0.23%) |
Jan 29, 2002 | 17.83 | 17.85 | 17.54 | 17.67 | 1,211,556 | -0.11(-0.61%) |
Jan 28, 2002 | 17.65 | 17.82 | 17.61 | 17.78 | 1,414,355 | +0.06(+0.35%) |
Jan 25, 2002 | 17.80 | 17.80 | 17.67 | 17.72 | 482,254 | -0.37(-2.05%) |
Jan 24, 2002 | 18.24 | 18.29 | 18.06 | 18.09 | 597,530 | +0.02(+0.09%) |
Jan 23, 2002 | 18.04 | 18.16 | 17.98 | 18.08 | 461,683 | +0.27(+1.53%) |
Jan 22, 2002 | 17.93 | 18.04 | 17.78 | 17.80 | 997,695 | -0.16(-0.92%) |
Jan 21, 2002 | 18.04 | 18.19 | 17.83 | 17.97 | 490,017 | +0.00(+0.00%) |
Jan 18, 2002 | 18.04 | 18.19 | 17.83 | 17.97 | 490,017 | +0.01(+0.06%) |
Jan 17, 2002 | 17.81 | 18.04 | 17.75 | 17.96 | 731,824 | +0.15(+0.87%) |
Jan 16, 2002 | 17.91 | 17.93 | 17.80 | 17.80 | 547,073 | -0.16(-0.92%) |
Jan 15, 2002 | 18.01 | 18.09 | 17.90 | 17.97 | 931,712 | -0.02(-0.09%) |
Jan 14, 2002 | 18.15 | 18.21 | 17.98 | 17.98 | 717,075 | -0.31(-1.69%) |
Jan 11, 2002 | 18.27 | 18.34 | 18.18 | 18.29 | 1,299,080 | +0.29(+1.63%) |
Jan 10, 2002 | 17.96 | 18.05 | 17.80 | 18.00 | 458,772 | -0.81(-4.30%) |