Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 15.62 | 15.65 | 15.47 | 15.60 | 109,546 | +0.00(+0.00%) |
Mar 28, 2002 | 15.62 | 15.65 | 15.47 | 15.60 | 1,099,537 | +0.16(+1.05%) |
Mar 27, 2002 | 15.46 | 15.54 | 15.30 | 15.43 | 229,816 | +0.13(+0.87%) |
Mar 26, 2002 | 14.99 | 15.36 | 14.99 | 15.30 | 101,130 | +0.20(+1.32%) |
Mar 25, 2002 | 15.24 | 15.29 | 15.06 | 15.10 | 247,328 | -0.18(-1.16%) |
Mar 22, 2002 | 15.27 | 15.36 | 15.18 | 15.28 | 164,116 | -0.15(-1.00%) |
Mar 21, 2002 | 15.57 | 15.57 | 15.35 | 15.43 | 73,981 | -0.01(-0.10%) |
Mar 20, 2002 | 15.57 | 15.62 | 15.45 | 15.45 | 175,247 | -0.47(-2.96%) |
Mar 19, 2002 | 15.88 | 16.13 | 15.88 | 15.92 | 141,446 | +0.22(+1.41%) |
Mar 18, 2002 | 15.83 | 15.83 | 15.59 | 15.70 | 137,645 | -0.36(-2.25%) |
Mar 15, 2002 | 15.96 | 16.10 | 15.84 | 16.06 | 295,789 | +0.40(+2.54%) |
Mar 14, 2002 | 15.69 | 15.81 | 15.65 | 15.66 | 158,279 | +0.10(+0.62%) |
Mar 13, 2002 | 15.69 | 15.71 | 15.40 | 15.57 | 111,175 | -0.13(-0.80%) |
Mar 12, 2002 | 15.76 | 15.76 | 15.60 | 15.69 | 76,696 | -0.08(-0.51%) |
Mar 11, 2002 | 15.68 | 15.78 | 15.63 | 15.77 | 172,260 | -0.25(-1.56%) |
Mar 08, 2002 | 15.84 | 16.17 | 15.84 | 16.02 | 205,518 | -0.52(-3.12%) |
Mar 07, 2002 | 16.51 | 16.82 | 16.43 | 16.54 | 311,807 | +0.38(+2.37%) |
Mar 06, 2002 | 15.95 | 16.17 | 15.84 | 16.16 | 171,310 | +0.21(+1.29%) |
Mar 05, 2002 | 15.99 | 16.07 | 15.84 | 15.95 | 359,046 | -0.24(-1.46%) |
Mar 04, 2002 | 15.65 | 16.33 | 15.65 | 16.18 | 549,497 | +1.19(+7.96%) |
Mar 01, 2002 | 14.84 | 15.10 | 14.73 | 14.99 | 333,662 | +0.32(+2.21%) |
Feb 28, 2002 | 14.73 | 14.73 | 14.59 | 14.67 | 137,102 | +0.17(+1.17%) |
Feb 27, 2002 | 14.37 | 14.51 | 14.30 | 14.50 | 146,062 | +0.56(+4.02%) |
Feb 26, 2002 | 13.81 | 13.94 | 13.68 | 13.94 | 198,324 | -0.01(-0.05%) |
Feb 25, 2002 | 13.92 | 13.98 | 13.78 | 13.95 | 363,254 | +0.02(+0.16%) |
Feb 22, 2002 | 14.00 | 14.11 | 13.84 | 13.92 | 136,288 | +0.00(+0.00%) |
Feb 21, 2002 | 14.06 | 14.14 | 13.78 | 13.92 | 114,840 | +0.31(+2.27%) |
Feb 20, 2002 | 13.54 | 13.62 | 13.49 | 13.61 | 125,971 | +0.18(+1.37%) |
Feb 19, 2002 | 13.70 | 13.70 | 13.35 | 13.43 | 246,920 | -0.89(-6.22%) |
Feb 18, 2002 | 14.37 | 14.37 | 14.22 | 14.32 | 40,995 | +0.00(+0.00%) |
Feb 15, 2002 | 14.37 | 14.37 | 14.22 | 14.32 | 40,995 | +0.11(+0.78%) |
Feb 14, 2002 | 14.08 | 14.28 | 14.06 | 14.21 | 111,582 | -0.34(-2.33%) |
Feb 13, 2002 | 14.50 | 14.65 | 14.40 | 14.55 | 90,813 | +0.05(+0.36%) |
Feb 12, 2002 | 14.33 | 14.62 | 14.29 | 14.50 | 56,198 | -0.01(-0.10%) |
Feb 11, 2002 | 14.38 | 14.59 | 14.33 | 14.51 | 99,637 | +0.26(+1.81%) |
Feb 08, 2002 | 14.25 | 14.42 | 14.23 | 14.25 | 89,320 | +0.15(+1.10%) |
Feb 07, 2002 | 14.22 | 14.28 | 14.00 | 14.10 | 180,134 | +0.03(+0.21%) |
Feb 06, 2002 | 14.25 | 14.28 | 14.07 | 14.07 | 168,052 | -0.04(-0.26%) |
Feb 05, 2002 | 14.20 | 14.22 | 14.04 | 14.11 | 336,512 | -0.59(-4.01%) |
Feb 04, 2002 | 14.79 | 14.91 | 14.54 | 14.70 | 177,554 | -0.10(-0.65%) |
Feb 01, 2002 | 14.81 | 14.86 | 14.62 | 14.79 | 124,478 | -0.12(-0.79%) |
Jan 31, 2002 | 14.92 | 14.92 | 14.76 | 14.91 | 308,956 | +0.16(+1.10%) |
Jan 30, 2002 | 14.73 | 14.81 | 14.38 | 14.75 | 241,491 | +0.29(+2.04%) |
Jan 29, 2002 | 14.73 | 14.73 | 14.37 | 14.45 | 225,744 | -0.77(-5.03%) |
Jan 28, 2002 | 15.34 | 15.43 | 15.12 | 15.22 | 288,866 | +0.24(+1.62%) |
Jan 25, 2002 | 14.76 | 15.04 | 14.76 | 14.98 | 244,613 | +0.46(+3.15%) |
Jan 24, 2002 | 14.56 | 14.91 | 14.41 | 14.52 | 235,518 | -0.03(-0.20%) |
Jan 23, 2002 | 14.32 | 14.66 | 14.29 | 14.55 | 174,568 | +0.41(+2.86%) |
Jan 22, 2002 | 14.36 | 14.39 | 14.07 | 14.14 | 468,457 | +0.00(+0.00%) |
Jan 21, 2002 | 14.28 | 14.31 | 13.93 | 14.14 | 211,627 | +0.00(+0.00%) |
Jan 18, 2002 | 14.28 | 14.31 | 13.93 | 14.14 | 211,627 | -0.12(-0.83%) |
Jan 17, 2002 | 14.20 | 14.29 | 14.00 | 14.26 | 255,472 | +0.07(+0.47%) |
Jan 16, 2002 | 14.37 | 14.37 | 14.03 | 14.20 | 140,903 | +0.01(+0.10%) |
Jan 15, 2002 | 14.08 | 14.22 | 14.00 | 14.18 | 239,183 | +0.18(+1.32%) |
Jan 14, 2002 | 14.25 | 14.31 | 13.85 | 14.00 | 324,295 | -0.25(-1.76%) |
Jan 11, 2002 | 14.23 | 14.92 | 14.15 | 14.25 | 278,006 | +0.05(+0.36%) |