Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 17.04 | 17.34 | 16.99 | 17.10 | 1,637,173 | +0.00(+0.00%) |
Mar 28, 2002 | 17.04 | 17.34 | 16.99 | 17.10 | 1,637,173 | +0.14(+0.85%) |
Mar 27, 2002 | 16.94 | 17.13 | 16.81 | 16.95 | 1,040,210 | +0.01(+0.06%) |
Mar 26, 2002 | 16.58 | 17.04 | 16.55 | 16.94 | 961,017 | +0.34(+2.06%) |
Mar 25, 2002 | 16.93 | 16.93 | 16.58 | 16.60 | 1,386,947 | -0.21(-1.26%) |
Mar 22, 2002 | 16.73 | 16.99 | 16.44 | 16.81 | 1,503,304 | +0.11(+0.64%) |
Mar 21, 2002 | 17.12 | 17.12 | 16.47 | 16.71 | 1,829,805 | -0.61(-3.52%) |
Mar 20, 2002 | 17.59 | 17.59 | 17.30 | 17.32 | 1,171,744 | -0.22(-1.25%) |
Mar 19, 2002 | 17.37 | 17.58 | 17.37 | 17.54 | 2,495,065 | +0.16(+0.95%) |
Mar 18, 2002 | 17.32 | 17.65 | 17.20 | 17.37 | 3,394,790 | -0.10(-0.59%) |
Mar 15, 2002 | 17.13 | 17.70 | 17.05 | 17.47 | 5,168,168 | -0.98(-5.33%) |
Mar 14, 2002 | 18.42 | 18.60 | 18.40 | 18.46 | 976,194 | -0.04(-0.22%) |
Mar 13, 2002 | 18.72 | 18.80 | 18.36 | 18.50 | 1,069,202 | -0.22(-1.17%) |
Mar 12, 2002 | 18.29 | 18.73 | 18.27 | 18.72 | 1,487,932 | +0.13(+0.68%) |
Mar 11, 2002 | 18.50 | 18.80 | 18.36 | 18.59 | 832,596 | +0.06(+0.33%) |
Mar 08, 2002 | 18.60 | 18.80 | 18.39 | 18.53 | 1,146,449 | +0.03(+0.15%) |
Mar 07, 2002 | 18.65 | 18.80 | 18.33 | 18.50 | 1,309,505 | -0.14(-0.77%) |
Mar 06, 2002 | 18.07 | 18.76 | 18.07 | 18.65 | 1,926,704 | +0.66(+3.66%) |
Mar 05, 2002 | 18.42 | 18.42 | 17.75 | 17.99 | 1,809,374 | -0.46(-2.51%) |
Mar 04, 2002 | 17.47 | 18.62 | 17.44 | 18.45 | 3,304,701 | +1.25(+7.27%) |
Mar 01, 2002 | 16.99 | 17.28 | 16.91 | 17.20 | 1,692,822 | +0.13(+0.76%) |
Feb 28, 2002 | 17.13 | 17.27 | 17.05 | 17.07 | 1,257,942 | -0.10(-0.60%) |
Feb 27, 2002 | 17.46 | 17.51 | 17.10 | 17.17 | 1,450,574 | -0.34(-1.94%) |
Feb 26, 2002 | 17.46 | 17.54 | 17.34 | 17.51 | 1,150,924 | -0.01(-0.04%) |
Feb 25, 2002 | 17.25 | 17.62 | 17.25 | 17.52 | 3,741,332 | +0.35(+2.02%) |
Feb 22, 2002 | 16.84 | 17.27 | 16.84 | 17.17 | 2,839,856 | +0.35(+2.08%) |
Feb 21, 2002 | 16.45 | 16.99 | 16.45 | 16.82 | 2,001,811 | +0.10(+0.57%) |
Feb 20, 2002 | 16.39 | 16.74 | 16.24 | 16.73 | 1,002,073 | +0.35(+2.16%) |
Feb 19, 2002 | 16.56 | 16.56 | 16.37 | 16.37 | 798,350 | -0.18(-1.10%) |
Feb 18, 2002 | 16.57 | 16.65 | 16.53 | 16.56 | 647,358 | +0.00(+0.00%) |
Feb 15, 2002 | 16.57 | 16.65 | 16.53 | 16.56 | 647,358 | -0.04(-0.27%) |
Feb 14, 2002 | 16.60 | 16.65 | 16.46 | 16.60 | 935,527 | +0.00(+0.02%) |
Feb 13, 2002 | 16.31 | 16.62 | 16.24 | 16.60 | 1,199,763 | +0.29(+1.76%) |
Feb 12, 2002 | 16.27 | 16.44 | 16.16 | 16.31 | 1,337,913 | +0.03(+0.19%) |
Feb 11, 2002 | 16.05 | 16.35 | 16.02 | 16.28 | 1,193,926 | +0.23(+1.41%) |
Feb 08, 2002 | 15.90 | 16.10 | 15.73 | 16.05 | 1,875,530 | +0.15(+0.97%) |
Feb 07, 2002 | 16.50 | 16.63 | 15.89 | 15.90 | 2,497,400 | -0.62(-3.75%) |
Feb 06, 2002 | 16.36 | 16.62 | 16.32 | 16.52 | 1,257,942 | +0.15(+0.92%) |
Feb 05, 2002 | 16.26 | 16.52 | 16.26 | 16.37 | 1,010,050 | -0.13(-0.79%) |
Feb 04, 2002 | 16.69 | 16.81 | 16.39 | 16.50 | 841,157 | -0.24(-1.41%) |
Feb 01, 2002 | 16.80 | 16.90 | 16.63 | 16.73 | 1,281,291 | -0.07(-0.41%) |
Jan 31, 2002 | 16.55 | 16.82 | 16.50 | 16.80 | 712,347 | +0.25(+1.51%) |
Jan 30, 2002 | 16.10 | 16.58 | 16.10 | 16.55 | 1,153,065 | +0.42(+2.59%) |
Jan 29, 2002 | 16.55 | 16.62 | 16.07 | 16.13 | 1,552,337 | -0.45(-2.73%) |
Jan 28, 2002 | 16.26 | 16.61 | 16.26 | 16.59 | 1,024,060 | +0.25(+1.53%) |
Jan 25, 2002 | 16.00 | 16.48 | 15.95 | 16.34 | 1,643,205 | +0.35(+2.16%) |
Jan 24, 2002 | 15.47 | 16.03 | 15.47 | 15.99 | 1,314,369 | +0.52(+3.37%) |
Jan 23, 2002 | 15.60 | 15.62 | 15.16 | 15.47 | 1,346,669 | -0.12(-0.79%) |
Jan 22, 2002 | 15.52 | 15.64 | 15.44 | 15.59 | 667,400 | +0.10(+0.62%) |
Jan 21, 2002 | 15.50 | 15.57 | 15.37 | 15.50 | 955,958 | +0.00(+0.00%) |
Jan 18, 2002 | 15.50 | 15.57 | 15.37 | 15.50 | 4,592,025 | -0.01(-0.04%) |
Jan 17, 2002 | 14.96 | 15.52 | 14.96 | 15.50 | 1,419,052 | +0.55(+3.67%) |
Jan 16, 2002 | 15.45 | 15.54 | 14.96 | 14.96 | 1,959,004 | -0.64(-4.09%) |
Jan 15, 2002 | 15.62 | 15.62 | 15.51 | 15.59 | 850,692 | +0.12(+0.80%) |
Jan 14, 2002 | 15.76 | 15.76 | 15.47 | 15.47 | 897,585 | -0.29(-1.87%) |
Jan 11, 2002 | 15.97 | 15.97 | 15.73 | 15.76 | 787,065 | -0.25(-1.58%) |