Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 14.95 | 14.99 | 14.75 | 14.95 | 183,500 | +0.00(+0.00%) |
Mar 28, 2002 | 14.95 | 14.99 | 14.75 | 14.95 | 183,500 | +0.04(+0.27%) |
Mar 27, 2002 | 15.09 | 15.14 | 14.91 | 14.91 | 119,000 | -0.17(-1.13%) |
Mar 26, 2002 | 14.90 | 15.15 | 14.90 | 15.08 | 147,400 | +0.19(+1.28%) |
Mar 25, 2002 | 14.92 | 15.11 | 14.69 | 14.89 | 164,600 | -0.11(-0.73%) |
Mar 22, 2002 | 15.30 | 15.30 | 14.96 | 15.00 | 108,100 | -0.32(-2.09%) |
Mar 21, 2002 | 15.10 | 15.40 | 14.95 | 15.32 | 142,000 | +0.13(+0.86%) |
Mar 20, 2002 | 15.02 | 15.34 | 14.95 | 15.19 | 353,300 | +0.14(+0.93%) |
Mar 19, 2002 | 15.00 | 15.10 | 14.70 | 15.05 | 118,800 | -0.07(-0.46%) |
Mar 18, 2002 | 14.65 | 15.15 | 14.65 | 15.12 | 300,000 | +0.51(+3.49%) |
Mar 15, 2002 | 14.47 | 14.77 | 14.47 | 14.61 | 178,500 | -0.16(-1.08%) |
Mar 14, 2002 | 14.71 | 14.95 | 14.37 | 14.77 | 209,000 | +0.16(+1.10%) |
Mar 13, 2002 | 14.80 | 14.80 | 14.29 | 14.61 | 214,900 | -0.19(-1.28%) |
Mar 12, 2002 | 15.00 | 15.00 | 14.80 | 14.80 | 173,200 | -0.40(-2.63%) |
Mar 11, 2002 | 15.50 | 15.50 | 15.10 | 15.20 | 140,300 | -0.09(-0.59%) |
Mar 08, 2002 | 15.05 | 15.30 | 15.03 | 15.29 | 327,700 | +0.32(+2.14%) |
Mar 07, 2002 | 15.20 | 15.25 | 14.88 | 14.97 | 412,000 | -0.23(-1.51%) |
Mar 06, 2002 | 15.30 | 15.34 | 15.00 | 15.20 | 358,800 | -0.10(-0.65%) |
Mar 05, 2002 | 15.75 | 15.85 | 15.10 | 15.30 | 428,600 | -0.45(-2.86%) |
Mar 04, 2002 | 15.48 | 15.90 | 15.48 | 15.75 | 257,400 | +0.30(+1.94%) |
Mar 01, 2002 | 15.05 | 15.50 | 15.05 | 15.45 | 168,700 | +0.30(+1.98%) |
Feb 28, 2002 | 15.28 | 15.70 | 15.05 | 15.15 | 272,500 | -0.13(-0.85%) |
Feb 27, 2002 | 15.31 | 15.80 | 15.25 | 15.28 | 149,300 | -0.03(-0.20%) |
Feb 26, 2002 | 15.98 | 15.98 | 15.15 | 15.31 | 159,500 | -0.57(-3.59%) |
Feb 25, 2002 | 15.95 | 16.25 | 15.80 | 15.88 | 111,100 | -0.09(-0.56%) |
Feb 22, 2002 | 15.90 | 15.97 | 15.39 | 15.97 | 177,500 | +0.07(+0.44%) |
Feb 21, 2002 | 15.30 | 16.20 | 15.30 | 15.90 | 614,200 | +0.68(+4.47%) |
Feb 20, 2002 | 15.60 | 15.60 | 14.95 | 15.22 | 305,200 | -0.48(-3.06%) |
Feb 19, 2002 | 15.83 | 16.09 | 15.42 | 15.70 | 170,100 | -0.12(-0.76%) |
Feb 18, 2002 | 16.08 | 16.10 | 15.55 | 15.82 | 119,100 | +0.00(+0.00%) |
Feb 15, 2002 | 16.08 | 16.10 | 15.55 | 15.82 | 119,000 | -0.25(-1.56%) |
Feb 14, 2002 | 15.85 | 16.40 | 15.84 | 16.07 | 148,500 | +0.29(+1.84%) |
Feb 13, 2002 | 15.83 | 15.90 | 15.60 | 15.78 | 140,600 | -0.04(-0.25%) |
Feb 12, 2002 | 15.56 | 16.20 | 15.50 | 15.82 | 145,400 | +0.16(+1.02%) |
Feb 11, 2002 | 15.70 | 15.96 | 15.50 | 15.66 | 129,000 | -0.04(-0.25%) |
Feb 08, 2002 | 15.40 | 15.70 | 15.15 | 15.70 | 129,400 | +0.29(+1.88%) |
Feb 07, 2002 | 15.25 | 15.58 | 15.11 | 15.41 | 105,900 | +0.12(+0.78%) |
Feb 06, 2002 | 16.00 | 16.01 | 15.02 | 15.29 | 196,900 | -0.71(-4.44%) |
Feb 05, 2002 | 16.10 | 16.10 | 15.45 | 16.00 | 194,400 | -0.10(-0.62%) |
Feb 04, 2002 | 16.29 | 16.29 | 16.00 | 16.10 | 256,500 | -0.19(-1.17%) |
Feb 01, 2002 | 16.10 | 16.65 | 16.00 | 16.29 | 147,700 | +0.17(+1.05%) |
Jan 31, 2002 | 16.19 | 16.20 | 15.94 | 16.12 | 222,900 | -0.12(-0.74%) |
Jan 30, 2002 | 15.80 | 16.24 | 15.75 | 16.24 | 325,900 | +0.40(+2.53%) |
Jan 29, 2002 | 15.77 | 16.08 | 15.40 | 15.84 | 379,800 | -0.18(-1.12%) |
Jan 28, 2002 | 15.67 | 16.10 | 15.49 | 16.02 | 119,800 | +0.35(+2.23%) |
Jan 25, 2002 | 15.75 | 15.75 | 15.46 | 15.67 | 103,500 | -0.09(-0.57%) |
Jan 24, 2002 | 15.59 | 15.76 | 15.30 | 15.76 | 145,200 | +0.21(+1.35%) |
Jan 23, 2002 | 15.00 | 15.57 | 14.90 | 15.55 | 175,200 | +0.53(+3.53%) |
Jan 22, 2002 | 15.39 | 15.60 | 15.00 | 15.02 | 151,300 | -0.33(-2.15%) |
Jan 21, 2002 | 15.50 | 15.62 | 15.20 | 15.35 | 214,000 | +0.00(+0.00%) |
Jan 18, 2002 | 15.50 | 15.62 | 15.20 | 15.35 | 211,900 | -0.15(-0.97%) |
Jan 17, 2002 | 15.59 | 15.71 | 15.10 | 15.50 | 242,000 | -0.07(-0.45%) |
Jan 16, 2002 | 16.00 | 16.00 | 15.50 | 15.57 | 124,700 | -0.52(-3.23%) |
Jan 15, 2002 | 15.95 | 16.10 | 15.58 | 16.09 | 277,500 | +0.12(+0.75%) |
Jan 14, 2002 | 16.20 | 16.40 | 15.97 | 15.97 | 148,900 | -0.42(-2.56%) |
Jan 11, 2002 | 16.81 | 16.90 | 16.32 | 16.39 | 219,100 | -0.41(-2.44%) |