Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 15.88 | 15.96 | 15.72 | 15.78 | 90,000 | +0.00(+0.00%) |
Mar 28, 2002 | 15.88 | 15.96 | 15.72 | 15.78 | 12,000 | -0.11(-0.66%) |
Mar 27, 2002 | 15.90 | 15.90 | 15.78 | 15.88 | 5,700 | -0.02(-0.13%) |
Mar 26, 2002 | 15.93 | 15.95 | 15.80 | 15.90 | 50,000 | -0.03(-0.16%) |
Mar 25, 2002 | 16.12 | 16.15 | 15.91 | 15.93 | 16,600 | -0.20(-1.24%) |
Mar 22, 2002 | 16.32 | 16.32 | 16.12 | 16.12 | 8,700 | -0.23(-1.38%) |
Mar 21, 2002 | 15.81 | 16.35 | 15.80 | 16.35 | 22,700 | +0.54(+3.42%) |
Mar 20, 2002 | 15.78 | 15.81 | 15.72 | 15.81 | 7,900 | +0.03(+0.16%) |
Mar 19, 2002 | 15.71 | 15.79 | 15.71 | 15.79 | 7,800 | +0.06(+0.41%) |
Mar 18, 2002 | 15.79 | 15.79 | 15.66 | 15.72 | 18,000 | -0.03(-0.19%) |
Mar 15, 2002 | 15.71 | 15.79 | 15.70 | 15.75 | 17,800 | -0.01(-0.06%) |
Mar 14, 2002 | 15.66 | 15.79 | 15.63 | 15.76 | 489,600 | +0.12(+0.77%) |
Mar 13, 2002 | 15.69 | 15.69 | 15.63 | 15.64 | 5,100 | -0.02(-0.16%) |
Mar 12, 2002 | 15.65 | 15.68 | 15.62 | 15.66 | 6,100 | +0.03(+0.19%) |
Mar 11, 2002 | 15.62 | 15.63 | 15.57 | 15.63 | 3,400 | +0.04(+0.29%) |
Mar 08, 2002 | 15.57 | 15.65 | 15.47 | 15.59 | 12,100 | +0.04(+0.26%) |
Mar 07, 2002 | 15.57 | 15.59 | 15.45 | 15.55 | 730,000 | -0.24(-1.55%) |
Mar 06, 2002 | 15.70 | 15.82 | 15.65 | 15.79 | 28,700 | +0.19(+1.19%) |
Mar 05, 2002 | 15.45 | 15.62 | 15.45 | 15.61 | 19,400 | +0.17(+1.13%) |
Mar 04, 2002 | 15.30 | 15.45 | 15.18 | 15.44 | 16,100 | +0.16(+1.05%) |
Mar 01, 2002 | 15.25 | 15.28 | 15.15 | 15.28 | 9,300 | +0.05(+0.33%) |
Feb 28, 2002 | 15.25 | 15.30 | 15.22 | 15.22 | 100,000 | +0.00(+0.00%) |
Feb 27, 2002 | 15.40 | 15.40 | 15.18 | 15.22 | 25,900 | -0.15(-0.98%) |
Feb 26, 2002 | 15.34 | 15.38 | 15.34 | 15.38 | 2,600 | +0.06(+0.42%) |
Feb 25, 2002 | 15.30 | 15.34 | 15.28 | 15.31 | 16,200 | +0.04(+0.23%) |
Feb 22, 2002 | 15.18 | 15.28 | 15.14 | 15.28 | 13,300 | +0.12(+0.83%) |
Feb 21, 2002 | 15.25 | 15.25 | 15.15 | 15.15 | 6,700 | -0.07(-0.49%) |
Feb 20, 2002 | 15.08 | 15.22 | 15.03 | 15.22 | 14,600 | +0.20(+1.30%) |
Feb 19, 2002 | 15.07 | 15.07 | 14.97 | 15.03 | 78,800 | -0.17(-1.12%) |
Feb 18, 2002 | 15.44 | 15.44 | 15.00 | 15.20 | 33,300 | +0.00(+0.00%) |
Feb 15, 2002 | 15.44 | 15.44 | 15.00 | 15.20 | 33,300 | -0.24(-1.55%) |
Feb 14, 2002 | 15.45 | 15.54 | 15.39 | 15.44 | 20,700 | -0.01(-0.03%) |
Feb 13, 2002 | 15.47 | 15.50 | 15.40 | 15.45 | 7,200 | -0.00(-0.03%) |
Feb 12, 2002 | 15.35 | 15.45 | 15.35 | 15.45 | 2,100 | +0.00(+0.00%) |
Feb 11, 2002 | 15.38 | 15.50 | 15.38 | 15.45 | 4,300 | +0.07(+0.49%) |
Feb 08, 2002 | 15.18 | 15.38 | 15.18 | 15.38 | 10,500 | +0.20(+1.32%) |
Feb 07, 2002 | 15.28 | 15.28 | 15.18 | 15.18 | 4,600 | -0.07(-0.49%) |
Feb 06, 2002 | 15.35 | 15.38 | 15.25 | 15.25 | 14,500 | -0.07(-0.49%) |
Feb 05, 2002 | 15.25 | 15.43 | 15.25 | 15.32 | 11,200 | +0.12(+0.82%) |
Feb 04, 2002 | 15.38 | 15.55 | 15.20 | 15.20 | 10,500 | -0.30(-1.94%) |
Feb 01, 2002 | 15.71 | 15.82 | 15.50 | 15.50 | 17,200 | -0.34(-2.15%) |
Jan 31, 2002 | 16.15 | 16.15 | 15.70 | 15.84 | 33,700 | -0.34(-2.07%) |
Jan 30, 2002 | 16.05 | 16.18 | 15.95 | 16.18 | 4,700 | +0.12(+0.78%) |
Jan 29, 2002 | 16.25 | 16.25 | 16.05 | 16.05 | 1,140,000 | -0.18(-1.08%) |
Jan 28, 2002 | 16.18 | 16.23 | 16.15 | 16.23 | 1,200 | +0.05(+0.31%) |
Jan 25, 2002 | 16.18 | 16.22 | 16.10 | 16.18 | 13,400 | -0.01(-0.06%) |
Jan 24, 2002 | 16.07 | 16.18 | 16.07 | 16.18 | 270,000 | +0.08(+0.53%) |
Jan 23, 2002 | 16.10 | 16.11 | 16.02 | 16.10 | 5,600 | -0.02(-0.16%) |
Jan 22, 2002 | 16.15 | 16.18 | 16.11 | 16.12 | 4,200 | +0.00(+0.00%) |
Jan 21, 2002 | 16.25 | 16.25 | 16.12 | 16.12 | 4,100 | +0.00(+0.00%) |
Jan 18, 2002 | 16.25 | 16.25 | 16.12 | 16.12 | 4,100 | -0.10(-0.62%) |
Jan 17, 2002 | 16.15 | 16.23 | 16.12 | 16.23 | 7,500 | +0.03(+0.15%) |
Jan 16, 2002 | 16.25 | 16.25 | 16.20 | 16.20 | 4,000 | -0.03(-0.15%) |
Jan 15, 2002 | 16.23 | 16.29 | 16.15 | 16.23 | 4,800 | +0.05(+0.28%) |
Jan 14, 2002 | 16.23 | 16.27 | 16.18 | 16.18 | 9,100 | -0.02(-0.12%) |
Jan 11, 2002 | 16.24 | 16.26 | 16.20 | 16.20 | 11,800 | -0.05(-0.31%) |