Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 14.69 | 14.83 | 14.69 | 14.77 | 107,832 | +0.00(+0.00%) |
Mar 28, 2002 | 14.69 | 14.83 | 14.69 | 14.77 | 107,832 | +0.25(+1.74%) |
Mar 27, 2002 | 14.50 | 14.52 | 14.35 | 14.52 | 125,289 | +0.20(+1.38%) |
Mar 26, 2002 | 14.24 | 14.33 | 14.23 | 14.32 | 14,911 | +0.16(+1.13%) |
Mar 25, 2002 | 14.35 | 14.35 | 14.14 | 14.16 | 95,467 | -0.28(-1.94%) |
Mar 22, 2002 | 14.44 | 14.53 | 14.44 | 14.44 | 58,735 | +0.03(+0.23%) |
Mar 21, 2002 | 14.44 | 14.49 | 14.41 | 14.41 | 36,732 | +0.05(+0.34%) |
Mar 20, 2002 | 14.35 | 14.41 | 14.33 | 14.36 | 8,001 | -0.34(-2.28%) |
Mar 19, 2002 | 14.67 | 14.74 | 14.66 | 14.69 | 381,870 | +0.15(+1.02%) |
Mar 18, 2002 | 14.63 | 14.69 | 14.51 | 14.55 | 20,548 | -0.08(-0.53%) |
Mar 15, 2002 | 14.50 | 14.62 | 14.50 | 14.62 | 1,836,613 | +0.10(+0.68%) |
Mar 14, 2002 | 14.55 | 14.55 | 14.46 | 14.52 | 16,729 | -0.56(-3.68%) |
Mar 13, 2002 | 15.18 | 15.23 | 15.08 | 15.08 | 54,552 | -0.05(-0.33%) |
Mar 12, 2002 | 15.18 | 15.19 | 15.12 | 15.13 | 33,459 | +0.06(+0.40%) |
Mar 11, 2002 | 15.04 | 15.10 | 14.85 | 15.07 | 43,278 | +0.47(+3.20%) |
Mar 08, 2002 | 14.58 | 14.74 | 14.58 | 14.60 | 58,371 | +0.36(+2.51%) |
Mar 07, 2002 | 14.08 | 14.29 | 14.08 | 14.24 | 66,008 | -0.16(-1.11%) |
Mar 06, 2002 | 14.16 | 14.44 | 14.16 | 14.40 | 37,277 | -0.05(-0.34%) |
Mar 05, 2002 | 14.46 | 14.50 | 14.38 | 14.45 | 54,189 | -0.09(-0.61%) |
Mar 04, 2002 | 14.57 | 14.60 | 14.52 | 14.54 | 89,830 | +0.23(+1.61%) |
Mar 01, 2002 | 14.35 | 14.52 | 14.30 | 14.31 | 150,747 | -1.12(-7.24%) |
Feb 28, 2002 | 15.54 | 15.54 | 15.40 | 15.43 | 19,457 | -0.07(-0.43%) |
Feb 27, 2002 | 15.34 | 15.49 | 15.34 | 15.49 | 43,096 | +0.63(+4.22%) |
Feb 26, 2002 | 14.74 | 14.88 | 14.71 | 14.86 | 46,188 | -0.64(-4.11%) |
Feb 25, 2002 | 15.32 | 15.50 | 15.32 | 15.50 | 15,274 | -0.20(-1.26%) |
Feb 22, 2002 | 15.67 | 15.70 | 15.54 | 15.70 | 359,139 | +0.15(+0.99%) |
Feb 21, 2002 | 15.67 | 15.67 | 15.51 | 15.55 | 327,317 | -0.06(-0.39%) |
Feb 20, 2002 | 15.40 | 15.61 | 15.40 | 15.61 | 352,775 | +0.29(+1.90%) |
Feb 19, 2002 | 15.63 | 15.63 | 15.32 | 15.32 | 67,463 | -0.22(-1.42%) |
Feb 18, 2002 | 15.67 | 15.67 | 15.52 | 15.54 | 88,193 | +0.00(+0.00%) |
Feb 15, 2002 | 15.67 | 15.67 | 15.52 | 15.54 | 88,193 | -0.40(-2.49%) |
Feb 14, 2002 | 15.81 | 15.93 | 15.81 | 15.93 | 140,564 | +0.20(+1.29%) |
Feb 13, 2002 | 15.76 | 15.80 | 15.67 | 15.73 | 75,828 | -0.03(-0.17%) |
Feb 12, 2002 | 15.98 | 15.98 | 15.73 | 15.76 | 169,113 | -0.41(-2.55%) |
Feb 11, 2002 | 15.95 | 16.17 | 15.91 | 16.17 | 21,093 | +0.47(+3.01%) |
Feb 08, 2002 | 15.64 | 15.78 | 15.62 | 15.69 | 18,184 | +0.08(+0.49%) |
Feb 07, 2002 | 15.88 | 15.92 | 15.62 | 15.62 | 88,375 | +0.58(+3.88%) |
Feb 06, 2002 | 15.02 | 15.09 | 14.93 | 15.04 | 141,110 | +0.52(+3.56%) |
Feb 05, 2002 | 14.57 | 14.57 | 14.38 | 14.52 | 45,097 | +0.30(+2.13%) |
Feb 04, 2002 | 14.19 | 14.23 | 14.16 | 14.22 | 88,739 | -0.24(-1.64%) |
Feb 01, 2002 | 14.55 | 14.55 | 14.41 | 14.45 | 69,827 | -0.37(-2.49%) |
Jan 31, 2002 | 14.85 | 14.85 | 14.77 | 14.82 | 20,548 | +0.12(+0.82%) |
Jan 30, 2002 | 14.77 | 14.78 | 14.68 | 14.70 | 50,006 | +0.00(+0.00%) |
Jan 29, 2002 | 14.85 | 14.85 | 14.63 | 14.70 | 53,098 | -0.09(-0.63%) |
Jan 28, 2002 | 14.74 | 14.90 | 14.74 | 14.79 | 54,552 | +0.58(+4.06%) |
Jan 25, 2002 | 14.22 | 14.33 | 14.22 | 14.22 | 25,458 | +0.15(+1.10%) |
Jan 24, 2002 | 13.97 | 14.08 | 13.97 | 14.06 | 8,364 | -0.15(-1.08%) |
Jan 23, 2002 | 14.24 | 14.27 | 14.13 | 14.22 | 24,730 | -0.19(-1.34%) |
Jan 22, 2002 | 14.49 | 14.51 | 14.39 | 14.41 | 44,551 | -0.14(-0.95%) |
Jan 21, 2002 | 14.30 | 14.57 | 14.27 | 14.55 | 134,381 | +0.00(+0.00%) |
Jan 18, 2002 | 14.30 | 14.57 | 14.27 | 14.55 | 134,381 | +0.70(+5.09%) |
Jan 17, 2002 | 13.64 | 13.86 | 13.58 | 13.84 | 39,278 | +0.31(+2.32%) |
Jan 16, 2002 | 13.45 | 13.53 | 13.43 | 13.53 | 90,194 | -0.03(-0.20%) |
Jan 15, 2002 | 13.39 | 13.64 | 13.39 | 13.56 | 18,184 | +0.08(+0.61%) |
Jan 14, 2002 | 13.43 | 13.47 | 13.42 | 13.47 | 39,278 | +0.17(+1.24%) |
Jan 11, 2002 | 13.20 | 13.31 | 13.20 | 13.31 | 177,478 | +0.47(+3.64%) |