Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 16.59 | 16.59 | 16.28 | 16.37 | 909,673 | +0.00(+0.00%) |
Mar 28, 2002 | 16.59 | 16.59 | 16.28 | 16.37 | 909,673 | -0.10(-0.58%) |
Mar 27, 2002 | 16.25 | 16.48 | 16.24 | 16.46 | 1,632,548 | +0.20(+1.20%) |
Mar 26, 2002 | 16.00 | 16.33 | 16.00 | 16.27 | 1,858,421 | +0.17(+1.06%) |
Mar 25, 2002 | 16.19 | 16.26 | 16.01 | 16.10 | 963,699 | -0.30(-1.84%) |
Mar 22, 2002 | 16.20 | 16.54 | 16.20 | 16.40 | 781,486 | -0.00(-0.03%) |
Mar 21, 2002 | 16.08 | 16.40 | 16.08 | 16.40 | 615,220 | +0.28(+1.71%) |
Mar 20, 2002 | 16.20 | 16.24 | 16.13 | 16.13 | 1,248,982 | -0.08(-0.46%) |
Mar 19, 2002 | 16.29 | 16.29 | 16.12 | 16.20 | 1,096,273 | -0.09(-0.55%) |
Mar 18, 2002 | 15.95 | 16.40 | 15.93 | 16.29 | 1,132,955 | +0.26(+1.60%) |
Mar 15, 2002 | 15.93 | 16.10 | 15.85 | 16.04 | 1,542,238 | +0.12(+0.72%) |
Mar 14, 2002 | 15.65 | 15.93 | 15.60 | 15.92 | 2,839,465 | +0.27(+1.73%) |
Mar 13, 2002 | 15.63 | 15.69 | 15.55 | 15.65 | 358,845 | +0.06(+0.35%) |
Mar 12, 2002 | 15.64 | 15.66 | 15.50 | 15.60 | 1,413,253 | -0.06(-0.35%) |
Mar 11, 2002 | 15.69 | 15.87 | 15.61 | 15.65 | 666,057 | -0.17(-1.05%) |
Mar 08, 2002 | 15.85 | 15.87 | 15.81 | 15.82 | 1,596,264 | -0.01(-0.03%) |
Mar 07, 2002 | 15.88 | 15.90 | 15.77 | 15.82 | 606,249 | -0.02(-0.13%) |
Mar 06, 2002 | 15.87 | 15.87 | 15.65 | 15.84 | 1,235,625 | -0.03(-0.19%) |
Mar 05, 2002 | 15.56 | 15.90 | 15.56 | 15.87 | 906,483 | +0.25(+1.61%) |
Mar 04, 2002 | 15.52 | 15.65 | 15.47 | 15.62 | 2,243,781 | +0.13(+0.81%) |
Mar 01, 2002 | 15.54 | 15.54 | 15.43 | 15.49 | 2,668,615 | +0.06(+0.36%) |
Feb 28, 2002 | 15.52 | 15.52 | 15.37 | 15.44 | 1,056,800 | +0.04(+0.26%) |
Feb 27, 2002 | 15.42 | 15.55 | 15.31 | 15.40 | 553,619 | -0.02(-0.13%) |
Feb 26, 2002 | 15.45 | 15.50 | 15.39 | 15.42 | 603,458 | +0.11(+0.69%) |
Feb 25, 2002 | 15.34 | 15.40 | 15.27 | 15.31 | 714,102 | -0.02(-0.13%) |
Feb 22, 2002 | 15.22 | 15.33 | 15.22 | 15.33 | 1,538,849 | +0.08(+0.53%) |
Feb 21, 2002 | 15.40 | 15.42 | 15.25 | 15.25 | 621,201 | -0.12(-0.78%) |
Feb 20, 2002 | 15.32 | 15.40 | 15.31 | 15.37 | 997,989 | +0.00(+0.03%) |
Feb 19, 2002 | 15.35 | 15.40 | 15.30 | 15.37 | 858,039 | +0.01(+0.03%) |
Feb 18, 2002 | 15.24 | 15.36 | 15.22 | 15.36 | 1,379,960 | +0.00(+0.00%) |
Feb 15, 2002 | 15.24 | 15.36 | 15.22 | 15.36 | 1,379,960 | +0.14(+0.89%) |
Feb 14, 2002 | 15.24 | 15.25 | 15.18 | 15.23 | 833,917 | -0.02(-0.13%) |
Feb 13, 2002 | 15.15 | 15.32 | 15.05 | 15.25 | 699,150 | -0.10(-0.65%) |
Feb 12, 2002 | 15.45 | 15.46 | 15.27 | 15.35 | 1,363,214 | -0.05(-0.29%) |
Feb 11, 2002 | 15.37 | 15.50 | 15.32 | 15.39 | 711,909 | +0.13(+0.82%) |
Feb 08, 2002 | 15.24 | 15.42 | 15.19 | 15.27 | 681,407 | +0.04(+0.23%) |
Feb 07, 2002 | 15.28 | 15.49 | 15.22 | 15.23 | 526,904 | -0.04(-0.26%) |
Feb 06, 2002 | 15.27 | 15.30 | 15.15 | 15.27 | 1,471,466 | +0.06(+0.36%) |
Feb 05, 2002 | 15.15 | 15.33 | 15.15 | 15.22 | 861,229 | +0.04(+0.26%) |
Feb 04, 2002 | 15.17 | 15.20 | 15.08 | 15.18 | 760,952 | +0.01(+0.07%) |
Feb 01, 2002 | 15.19 | 15.19 | 15.11 | 15.17 | 343,893 | -0.03(-0.17%) |
Jan 31, 2002 | 15.04 | 15.22 | 15.02 | 15.19 | 958,117 | +0.10(+0.66%) |
Jan 30, 2002 | 15.04 | 15.10 | 14.95 | 15.09 | 485,637 | +0.08(+0.53%) |
Jan 29, 2002 | 15.05 | 15.09 | 15.00 | 15.01 | 584,320 | -0.02(-0.10%) |
Jan 28, 2002 | 15.00 | 15.05 | 14.95 | 15.03 | 366,620 | +0.03(+0.20%) |
Jan 25, 2002 | 15.02 | 15.11 | 15.00 | 15.00 | 704,533 | +0.01(+0.07%) |
Jan 24, 2002 | 14.87 | 15.05 | 14.87 | 14.99 | 1,347,066 | +0.16(+1.05%) |
Jan 23, 2002 | 14.77 | 14.92 | 14.72 | 14.83 | 780,489 | -0.02(-0.10%) |
Jan 22, 2002 | 14.82 | 14.92 | 14.80 | 14.85 | 804,212 | +0.05(+0.30%) |
Jan 21, 2002 | 14.96 | 14.98 | 14.77 | 14.80 | 759,955 | +0.00(+0.00%) |
Jan 18, 2002 | 14.96 | 14.98 | 14.77 | 14.80 | 759,955 | -0.16(-1.04%) |
Jan 17, 2002 | 14.84 | 14.97 | 14.81 | 14.96 | 526,107 | +0.12(+0.81%) |
Jan 16, 2002 | 14.92 | 15.02 | 14.77 | 14.84 | 339,507 | -0.06(-0.40%) |
Jan 15, 2002 | 14.97 | 15.10 | 14.90 | 14.90 | 1,615,802 | -0.04(-0.27%) |
Jan 14, 2002 | 14.77 | 14.98 | 14.77 | 14.94 | 1,671,423 | +0.22(+1.50%) |
Jan 11, 2002 | 14.76 | 14.79 | 14.72 | 14.72 | 403,900 | -0.05(-0.31%) |