Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.60 | 18.64 | 18.49 | 18.49 | 287,232 | +0.00(+0.00%) |
Mar 28, 2002 | 18.60 | 18.64 | 18.49 | 18.49 | 61,595 | +0.04(+0.22%) |
Mar 27, 2002 | 18.28 | 18.46 | 18.28 | 18.45 | 104,360 | +0.03(+0.15%) |
Mar 26, 2002 | 18.30 | 18.52 | 18.26 | 18.42 | 209,679 | +0.18(+1.00%) |
Mar 25, 2002 | 18.44 | 18.56 | 18.24 | 18.24 | 8,091,327 | -0.20(-1.10%) |
Mar 22, 2002 | 18.63 | 18.63 | 18.44 | 18.44 | 8,094,519 | -0.20(-1.06%) |
Mar 21, 2002 | 18.62 | 18.65 | 18.50 | 18.64 | 211,594 | +0.02(+0.10%) |
Mar 20, 2002 | 18.59 | 18.71 | 18.54 | 18.62 | 76,595 | -0.18(-0.93%) |
Mar 19, 2002 | 18.85 | 18.85 | 18.71 | 18.79 | 77,233 | +0.03(+0.18%) |
Mar 18, 2002 | 18.64 | 18.78 | 18.64 | 18.76 | 213,828 | +0.15(+0.81%) |
Mar 15, 2002 | 18.53 | 18.64 | 18.49 | 18.61 | 143,616 | +0.25(+1.37%) |
Mar 14, 2002 | 18.50 | 18.58 | 18.36 | 18.36 | 352,338 | -0.03(-0.19%) |
Mar 13, 2002 | 18.52 | 18.52 | 18.33 | 18.39 | 2,555,089 | -0.10(-0.54%) |
Mar 12, 2002 | 18.27 | 18.50 | 18.27 | 18.49 | 184,785 | -0.13(-0.67%) |
Mar 11, 2002 | 18.59 | 18.67 | 18.50 | 18.62 | 292,976 | +0.03(+0.13%) |
Mar 08, 2002 | 18.71 | 18.71 | 18.53 | 18.59 | 201,062 | -0.02(-0.08%) |
Mar 07, 2002 | 18.63 | 18.67 | 18.53 | 18.61 | 284,678 | +0.11(+0.61%) |
Mar 06, 2002 | 18.17 | 18.53 | 18.11 | 18.50 | 252,764 | +0.25(+1.36%) |
Mar 05, 2002 | 18.13 | 18.26 | 18.06 | 18.25 | 157,020 | -0.13(-0.73%) |
Mar 04, 2002 | 18.10 | 18.39 | 17.95 | 18.38 | 129,254 | +0.59(+3.29%) |
Mar 01, 2002 | 17.72 | 17.88 | 17.63 | 17.80 | 61,276 | +0.17(+0.98%) |
Feb 28, 2002 | 17.63 | 17.76 | 17.59 | 17.63 | 283,402 | +0.06(+0.36%) |
Feb 27, 2002 | 17.59 | 17.68 | 17.45 | 17.56 | 80,424 | +0.08(+0.48%) |
Feb 26, 2002 | 17.55 | 17.58 | 17.31 | 17.48 | 50,106 | +0.02(+0.13%) |
Feb 25, 2002 | 17.26 | 17.46 | 17.26 | 17.46 | 40,850 | +0.19(+1.11%) |
Feb 22, 2002 | 17.19 | 17.37 | 17.13 | 17.26 | 67,339 | +0.11(+0.64%) |
Feb 21, 2002 | 17.26 | 17.41 | 16.94 | 17.16 | 67,978 | -0.11(-0.64%) |
Feb 20, 2002 | 17.28 | 17.28 | 16.96 | 17.26 | 54,254 | -0.01(-0.05%) |
Feb 19, 2002 | 17.36 | 17.37 | 17.24 | 17.27 | 80,744 | -0.39(-2.23%) |
Feb 18, 2002 | 17.82 | 17.83 | 17.59 | 17.67 | 100,212 | +0.00(+0.00%) |
Feb 15, 2002 | 17.82 | 17.83 | 17.59 | 17.67 | 100,212 | -0.20(-1.12%) |
Feb 14, 2002 | 17.81 | 17.88 | 17.73 | 17.87 | 250,530 | +0.28(+1.57%) |
Feb 13, 2002 | 17.65 | 17.72 | 17.58 | 17.59 | 47,872 | -0.06(-0.34%) |
Feb 12, 2002 | 17.64 | 17.71 | 17.49 | 17.65 | 32,233 | -0.06(-0.35%) |
Feb 11, 2002 | 17.61 | 17.73 | 17.55 | 17.72 | 94,786 | +0.24(+1.40%) |
Feb 08, 2002 | 17.41 | 17.47 | 17.26 | 17.47 | 98,616 | +0.23(+1.36%) |
Feb 07, 2002 | 17.26 | 17.40 | 17.12 | 17.24 | 99,254 | -0.01(-0.04%) |
Feb 06, 2002 | 17.28 | 17.32 | 17.08 | 17.24 | 155,743 | -0.08(-0.43%) |
Feb 05, 2002 | 17.34 | 17.44 | 17.24 | 17.32 | 57,446 | -0.20(-1.14%) |
Feb 04, 2002 | 17.55 | 17.63 | 17.43 | 17.52 | 174,573 | -0.23(-1.31%) |
Feb 01, 2002 | 17.81 | 17.81 | 17.66 | 17.75 | 50,425 | +0.03(+0.16%) |
Jan 31, 2002 | 17.69 | 17.72 | 17.55 | 17.72 | 36,382 | +0.10(+0.55%) |
Jan 30, 2002 | 17.36 | 17.63 | 17.31 | 17.63 | 180,637 | +0.21(+1.19%) |
Jan 29, 2002 | 17.89 | 17.89 | 17.33 | 17.42 | 187,977 | -0.39(-2.18%) |
Jan 28, 2002 | 17.91 | 17.91 | 17.79 | 17.81 | 246,381 | -0.00(-0.02%) |
Jan 25, 2002 | 17.76 | 17.83 | 17.68 | 17.81 | 221,807 | -0.27(-1.51%) |
Jan 24, 2002 | 18.19 | 18.19 | 18.00 | 18.08 | 239,040 | +0.13(+0.73%) |
Jan 23, 2002 | 17.94 | 18.02 | 17.84 | 17.95 | 75,637 | +0.23(+1.29%) |
Jan 22, 2002 | 17.95 | 18.01 | 17.72 | 17.72 | 278,295 | -0.14(-0.77%) |
Jan 21, 2002 | 17.86 | 17.97 | 17.79 | 17.86 | 165,318 | +0.00(+0.00%) |
Jan 18, 2002 | 17.86 | 17.97 | 17.79 | 17.86 | 165,318 | -0.20(-1.09%) |
Jan 17, 2002 | 17.97 | 18.08 | 17.92 | 18.06 | 75,956 | +0.31(+1.75%) |
Jan 16, 2002 | 17.83 | 17.86 | 17.66 | 17.75 | 68,935 | -0.26(-1.46%) |
Jan 15, 2002 | 18.08 | 18.18 | 17.92 | 18.01 | 88,403 | -0.06(-0.31%) |
Jan 14, 2002 | 18.17 | 18.22 | 17.97 | 18.07 | 128,616 | -0.32(-1.74%) |
Jan 11, 2002 | 18.44 | 18.45 | 18.25 | 18.39 | 2,146,581 | +0.10(+0.57%) |