Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.21 | 18.21 | 18.20 | 18.20 | 6,489 | +0.00(+0.00%) |
Mar 28, 2002 | 18.21 | 18.21 | 18.20 | 18.20 | 6,489 | +0.13(+0.72%) |
Mar 27, 2002 | 18.07 | 18.08 | 18.05 | 18.07 | 2,460,765 | -0.03(-0.16%) |
Mar 26, 2002 | 18.11 | 18.11 | 18.10 | 18.10 | 811 | +0.00(+0.02%) |
Mar 25, 2002 | 18.28 | 18.28 | 18.09 | 18.09 | 14,061 | -0.14(-0.75%) |
Mar 22, 2002 | 18.23 | 18.29 | 18.23 | 18.23 | 15,954 | -0.05(-0.26%) |
Mar 21, 2002 | 18.20 | 18.28 | 18.06 | 18.28 | 8,382 | +0.05(+0.26%) |
Mar 20, 2002 | 18.57 | 18.57 | 18.23 | 18.23 | 540 | -0.34(-1.83%) |
Mar 19, 2002 | 18.56 | 18.57 | 18.56 | 18.57 | 4,326 | +0.05(+0.28%) |
Mar 18, 2002 | 18.59 | 18.59 | 18.49 | 18.52 | 2,163 | -0.13(-0.67%) |
Mar 15, 2002 | 18.57 | 18.65 | 18.57 | 18.65 | 12,709 | +0.21(+1.14%) |
Mar 14, 2002 | 18.49 | 18.52 | 18.43 | 18.43 | 3,515 | -0.01(-0.04%) |
Mar 13, 2002 | 18.34 | 18.47 | 18.34 | 18.44 | 2,704 | +0.17(+0.93%) |
Mar 12, 2002 | 18.16 | 18.28 | 18.15 | 18.27 | 15,143 | +0.07(+0.39%) |
Mar 11, 2002 | 18.23 | 18.26 | 18.16 | 18.20 | 3,244 | +0.00(+0.00%) |
Mar 08, 2002 | 18.26 | 18.26 | 18.20 | 18.20 | 1,622 | -0.10(-0.53%) |
Mar 07, 2002 | 18.36 | 18.36 | 18.28 | 18.30 | 2,433 | -0.02(-0.10%) |
Mar 06, 2002 | 18.17 | 18.33 | 18.17 | 18.32 | 1,352 | +0.18(+1.00%) |
Mar 05, 2002 | 18.34 | 18.34 | 18.14 | 18.14 | 7,301 | -0.20(-1.07%) |
Mar 04, 2002 | 18.37 | 18.41 | 18.33 | 18.33 | 29,475 | +0.04(+0.20%) |
Mar 01, 2002 | 18.29 | 18.34 | 18.29 | 18.29 | 36,505 | +0.07(+0.41%) |
Feb 28, 2002 | 18.22 | 18.22 | 18.22 | 18.22 | 270 | +0.16(+0.86%) |
Feb 27, 2002 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | +0.00(+0.00%) |
Feb 26, 2002 | 18.06 | 18.06 | 18.06 | 18.06 | 1,081 | +0.01(+0.06%) |
Feb 25, 2002 | 18.17 | 18.17 | 18.05 | 18.05 | 5,678 | +0.03(+0.14%) |
Feb 22, 2002 | 17.99 | 18.03 | 17.99 | 18.03 | 6,219 | -0.04(-0.20%) |
Feb 21, 2002 | 18.12 | 18.23 | 18.06 | 18.06 | 8,923 | -0.01(-0.06%) |
Feb 20, 2002 | 17.85 | 18.08 | 17.85 | 18.08 | 3,515 | +0.12(+0.66%) |
Feb 19, 2002 | 18.02 | 18.02 | 17.94 | 17.96 | 1,081 | -0.17(-0.96%) |
Feb 18, 2002 | 18.13 | 18.13 | 18.05 | 18.13 | 1,622 | +0.00(+0.00%) |
Feb 15, 2002 | 18.13 | 18.13 | 18.05 | 18.13 | 1,622 | +0.01(+0.06%) |
Feb 14, 2002 | 18.18 | 18.18 | 18.12 | 18.12 | 1,622 | +0.00(+0.02%) |
Feb 13, 2002 | 18.12 | 18.12 | 18.09 | 18.12 | 2,974 | +0.25(+1.41%) |
Feb 12, 2002 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 17.87 | 17.87 | 17.87 | 17.87 | 540 | +0.37(+2.09%) |
Feb 08, 2002 | 17.50 | 17.50 | 17.50 | 17.50 | 270 | -0.04(-0.21%) |
Feb 07, 2002 | 17.49 | 17.54 | 17.49 | 17.54 | 540 | -0.12(-0.67%) |
Feb 06, 2002 | 17.65 | 17.65 | 17.65 | 17.65 | 1,622 | -0.04(-0.23%) |
Feb 05, 2002 | 17.74 | 17.79 | 17.70 | 17.70 | 2,974 | +0.06(+0.31%) |
Feb 04, 2002 | 17.80 | 17.80 | 17.64 | 17.64 | 2,163 | -0.23(-1.26%) |
Feb 01, 2002 | 17.89 | 17.90 | 17.84 | 17.87 | 6,489 | +0.23(+1.28%) |
Jan 31, 2002 | 17.64 | 17.64 | 17.64 | 17.64 | 1,352 | -0.01(-0.06%) |
Jan 30, 2002 | 17.62 | 17.65 | 17.58 | 17.65 | 2,163 | +0.00(+0.00%) |
Jan 29, 2002 | 17.91 | 17.91 | 17.65 | 17.65 | 2,163 | -0.11(-0.60%) |
Jan 28, 2002 | 17.79 | 17.79 | 17.75 | 17.76 | 2,974 | -0.09(-0.48%) |
Jan 25, 2002 | 17.89 | 17.91 | 17.84 | 17.84 | 5,408 | -0.21(-1.19%) |
Jan 24, 2002 | 18.15 | 18.15 | 17.96 | 18.06 | 8,653 | -0.07(-0.41%) |
Jan 23, 2002 | 18.12 | 18.13 | 18.12 | 18.13 | 540 | +0.14(+0.76%) |
Jan 22, 2002 | 17.99 | 17.99 | 17.99 | 17.99 | 811 | +0.03(+0.16%) |
Jan 21, 2002 | 17.97 | 17.97 | 17.97 | 17.97 | 5,408 | +0.00(+0.00%) |
Jan 18, 2002 | 17.97 | 17.97 | 17.97 | 17.97 | 5,408 | +0.05(+0.27%) |
Jan 17, 2002 | 18.28 | 18.28 | 17.79 | 17.92 | 1,892 | -0.08(-0.47%) |
Jan 16, 2002 | 17.95 | 18.08 | 17.95 | 18.00 | 6,489 | -0.03(-0.14%) |
Jan 15, 2002 | 18.12 | 18.12 | 17.90 | 18.03 | 1,892 | -0.13(-0.71%) |
Jan 14, 2002 | 18.12 | 18.16 | 18.11 | 18.16 | 2,974 | +0.04(+0.25%) |
Jan 11, 2002 | 18.12 | 18.12 | 18.09 | 18.11 | 2,433 | +0.09(+0.49%) |
Jan 10, 2002 | 17.88 | 18.02 | 17.88 | 18.02 | 3,244 | +0.09(+0.49%) |