Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 16.84 | 17.05 | 16.76 | 16.90 | 64,630 | +0.00(+0.00%) |
Mar 28, 2002 | 16.84 | 17.05 | 16.76 | 16.90 | 64,630 | +0.18(+1.08%) |
Mar 27, 2002 | 16.94 | 16.96 | 16.72 | 16.72 | 20,148 | -0.22(-1.29%) |
Mar 26, 2002 | 16.79 | 17.01 | 16.79 | 16.94 | 15,343 | +0.16(+0.96%) |
Mar 25, 2002 | 17.07 | 17.09 | 16.78 | 16.78 | 50,836 | -0.27(-1.59%) |
Mar 22, 2002 | 17.29 | 17.30 | 16.98 | 17.05 | 28,207 | -0.33(-1.89%) |
Mar 21, 2002 | 17.32 | 17.43 | 17.17 | 17.38 | 25,263 | -0.06(-0.37%) |
Mar 20, 2002 | 17.32 | 17.50 | 17.32 | 17.45 | 17,358 | -0.02(-0.11%) |
Mar 19, 2002 | 17.56 | 17.66 | 17.29 | 17.47 | 20,303 | -0.18(-1.02%) |
Mar 18, 2002 | 17.68 | 17.74 | 17.49 | 17.65 | 28,052 | +0.19(+1.11%) |
Mar 15, 2002 | 17.52 | 17.67 | 17.45 | 17.45 | 33,787 | +0.10(+0.56%) |
Mar 14, 2002 | 17.45 | 17.57 | 17.30 | 17.36 | 31,617 | -0.23(-1.28%) |
Mar 13, 2002 | 17.71 | 17.71 | 17.42 | 17.58 | 36,732 | -0.19(-1.05%) |
Mar 12, 2002 | 17.45 | 17.78 | 17.43 | 17.77 | 39,676 | -0.14(-0.79%) |
Mar 11, 2002 | 17.76 | 17.92 | 17.55 | 17.91 | 104,151 | +0.05(+0.29%) |
Mar 08, 2002 | 18.07 | 18.07 | 17.70 | 17.86 | 50,526 | +0.02(+0.11%) |
Mar 07, 2002 | 18.19 | 18.22 | 17.65 | 17.84 | 107,871 | -0.16(-0.90%) |
Mar 06, 2002 | 17.42 | 18.10 | 17.42 | 18.00 | 77,184 | +0.73(+4.22%) |
Mar 05, 2002 | 17.39 | 17.48 | 17.24 | 17.27 | 50,061 | -0.15(-0.85%) |
Mar 04, 2002 | 17.28 | 17.42 | 17.10 | 17.42 | 24,023 | +0.10(+0.60%) |
Mar 01, 2002 | 17.19 | 17.36 | 17.07 | 17.32 | 23,868 | +0.28(+1.67%) |
Feb 28, 2002 | 17.14 | 17.29 | 17.01 | 17.03 | 27,742 | +0.10(+0.57%) |
Feb 27, 2002 | 17.10 | 17.25 | 16.89 | 16.94 | 36,267 | -0.15(-0.91%) |
Feb 26, 2002 | 16.90 | 17.16 | 16.89 | 17.09 | 23,403 | +0.05(+0.30%) |
Feb 25, 2002 | 16.78 | 17.12 | 16.67 | 17.04 | 25,108 | +0.45(+2.68%) |
Feb 22, 2002 | 16.14 | 16.65 | 16.14 | 16.59 | 61,840 | +0.37(+2.27%) |
Feb 21, 2002 | 16.71 | 16.73 | 16.23 | 16.23 | 23,713 | -0.56(-3.34%) |
Feb 20, 2002 | 16.45 | 16.79 | 16.14 | 16.79 | 59,360 | +0.44(+2.68%) |
Feb 19, 2002 | 16.59 | 16.66 | 16.35 | 16.35 | 18,288 | -0.38(-2.28%) |
Feb 18, 2002 | 16.92 | 16.92 | 16.49 | 16.73 | 20,458 | +0.00(+0.00%) |
Feb 15, 2002 | 16.92 | 16.92 | 16.49 | 16.73 | 20,458 | -0.05(-0.31%) |
Feb 14, 2002 | 17.04 | 17.11 | 16.78 | 16.78 | 26,967 | -0.28(-1.63%) |
Feb 13, 2002 | 17.03 | 17.26 | 17.01 | 17.06 | 12,399 | +0.06(+0.34%) |
Feb 12, 2002 | 17.13 | 17.19 | 16.90 | 17.00 | 17,978 | -0.24(-1.38%) |
Feb 11, 2002 | 17.27 | 17.36 | 17.13 | 17.24 | 216,983 | -0.09(-0.52%) |
Feb 08, 2002 | 16.81 | 17.33 | 16.81 | 17.33 | 33,167 | +0.54(+3.23%) |
Feb 07, 2002 | 16.45 | 17.05 | 16.45 | 16.79 | 17,978 | +0.36(+2.20%) |
Feb 06, 2002 | 16.94 | 16.94 | 16.25 | 16.43 | 20,923 | -0.37(-2.23%) |
Feb 05, 2002 | 17.10 | 17.29 | 16.72 | 16.80 | 61,685 | -0.41(-2.40%) |
Feb 04, 2002 | 17.90 | 18.03 | 17.19 | 17.21 | 75,014 | -0.97(-5.36%) |
Feb 01, 2002 | 18.29 | 18.45 | 18.14 | 18.19 | 24,798 | -0.23(-1.26%) |
Jan 31, 2002 | 18.29 | 18.45 | 18.09 | 18.42 | 35,957 | +0.26(+1.42%) |
Jan 30, 2002 | 18.16 | 18.34 | 17.69 | 18.16 | 48,511 | -0.13(-0.71%) |
Jan 29, 2002 | 19.00 | 19.00 | 18.29 | 18.29 | 12,089 | -0.49(-2.61%) |
Jan 28, 2002 | 18.71 | 18.98 | 18.71 | 18.78 | 39,211 | -0.01(-0.03%) |
Jan 25, 2002 | 19.12 | 19.12 | 18.79 | 18.79 | 9,299 | -0.28(-1.46%) |
Jan 24, 2002 | 19.20 | 19.24 | 18.96 | 19.07 | 30,222 | +0.21(+1.13%) |
Jan 23, 2002 | 18.58 | 19.01 | 18.58 | 18.85 | 60,290 | +0.35(+1.88%) |
Jan 22, 2002 | 18.87 | 19.00 | 18.45 | 18.50 | 93,767 | -0.32(-1.71%) |
Jan 21, 2002 | 19.03 | 19.16 | 18.78 | 18.83 | 49,286 | +0.00(+0.00%) |
Jan 18, 2002 | 19.03 | 19.16 | 18.78 | 18.83 | 108,491 | -0.44(-2.28%) |
Jan 17, 2002 | 19.23 | 19.34 | 19.03 | 19.27 | 23,558 | -0.02(-0.10%) |
Jan 16, 2002 | 19.39 | 19.42 | 19.15 | 19.29 | 24,488 | -0.31(-1.58%) |
Jan 15, 2002 | 19.58 | 19.73 | 19.36 | 19.60 | 15,188 | -0.06(-0.33%) |
Jan 14, 2002 | 19.52 | 19.72 | 19.44 | 19.66 | 17,823 | -0.10(-0.52%) |
Jan 11, 2002 | 19.90 | 19.94 | 19.73 | 19.76 | 169,246 | -0.19(-0.97%) |