Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 22.25 | 22.25 | 21.64 | 21.81 | 621,094 | +0.00(+0.00%) |
Mar 28, 2002 | 22.25 | 22.25 | 21.64 | 21.81 | 615,321 | -0.50(-2.25%) |
Mar 27, 2002 | 20.99 | 22.53 | 20.99 | 22.31 | 1,522,888 | +1.64(+7.92%) |
Mar 26, 2002 | 21.19 | 21.20 | 20.61 | 20.67 | 897,290 | -0.82(-3.83%) |
Mar 25, 2002 | 20.38 | 21.63 | 20.38 | 21.50 | 1,076,379 | +1.13(+5.53%) |
Mar 22, 2002 | 19.64 | 20.59 | 19.60 | 20.37 | 714,276 | +1.05(+5.42%) |
Mar 21, 2002 | 19.57 | 19.82 | 19.27 | 19.32 | 455,053 | -0.30(-1.54%) |
Mar 20, 2002 | 19.23 | 19.82 | 19.14 | 19.62 | 510,015 | +0.65(+3.42%) |
Mar 19, 2002 | 18.98 | 19.21 | 18.85 | 18.98 | 586,916 | +0.02(+0.09%) |
Mar 18, 2002 | 18.10 | 18.96 | 18.01 | 18.96 | 1,159,399 | +0.64(+3.50%) |
Mar 15, 2002 | 18.19 | 18.49 | 17.95 | 18.32 | 830,204 | -0.53(-2.80%) |
Mar 14, 2002 | 18.41 | 18.97 | 18.35 | 18.85 | 588,879 | +0.29(+1.54%) |
Mar 13, 2002 | 19.14 | 19.14 | 18.55 | 18.56 | 426,879 | -0.40(-2.10%) |
Mar 12, 2002 | 18.98 | 19.39 | 18.90 | 18.96 | 450,781 | +0.11(+0.60%) |
Mar 11, 2002 | 18.67 | 19.10 | 18.67 | 18.85 | 461,519 | +0.40(+2.16%) |
Mar 08, 2002 | 18.59 | 18.71 | 18.27 | 18.45 | 815,655 | -0.30(-1.62%) |
Mar 07, 2002 | 19.92 | 20.03 | 18.65 | 18.75 | 899,600 | -1.75(-8.53%) |
Mar 06, 2002 | 19.63 | 20.56 | 19.62 | 20.50 | 450,666 | +0.87(+4.46%) |
Mar 05, 2002 | 19.92 | 20.27 | 19.62 | 19.62 | 348,939 | -0.12(-0.61%) |
Mar 04, 2002 | 20.13 | 20.31 | 19.51 | 19.75 | 352,981 | -0.21(-1.04%) |
Mar 01, 2002 | 19.90 | 20.44 | 19.52 | 19.95 | 598,694 | -0.40(-1.96%) |
Feb 28, 2002 | 20.01 | 20.64 | 19.95 | 20.35 | 490,155 | +0.31(+1.56%) |
Feb 27, 2002 | 20.34 | 20.34 | 19.93 | 20.04 | 370,647 | -0.52(-2.53%) |
Feb 26, 2002 | 19.45 | 20.62 | 19.45 | 20.56 | 863,805 | +1.10(+5.65%) |
Feb 25, 2002 | 19.70 | 19.79 | 19.36 | 19.46 | 420,067 | -0.44(-2.22%) |
Feb 22, 2002 | 20.06 | 20.17 | 19.70 | 19.90 | 426,533 | -0.08(-0.39%) |
Feb 21, 2002 | 19.35 | 20.01 | 19.35 | 19.98 | 804,686 | +0.57(+2.95%) |
Feb 20, 2002 | 19.49 | 19.69 | 19.14 | 19.41 | 932,392 | -0.48(-2.40%) |
Feb 19, 2002 | 21.05 | 21.26 | 19.75 | 19.88 | 1,481,089 | -1.25(-5.90%) |
Feb 18, 2002 | 21.53 | 21.95 | 20.66 | 21.13 | 1,149,816 | +0.00(+0.00%) |
Feb 15, 2002 | 21.53 | 21.95 | 20.66 | 21.13 | 1,149,238 | +0.19(+0.91%) |
Feb 14, 2002 | 20.01 | 21.00 | 20.01 | 20.94 | 538,189 | +0.87(+4.36%) |
Feb 13, 2002 | 20.17 | 20.43 | 19.81 | 20.07 | 395,357 | -0.19(-0.94%) |
Feb 12, 2002 | 19.66 | 20.26 | 19.58 | 20.26 | 859,764 | +0.91(+4.70%) |
Feb 11, 2002 | 19.32 | 20.13 | 19.31 | 19.35 | 779,630 | -1.00(-4.90%) |
Feb 08, 2002 | 20.17 | 21.00 | 19.96 | 20.34 | 1,404,881 | -0.14(-0.68%) |
Feb 07, 2002 | 19.43 | 20.54 | 19.35 | 20.48 | 1,242,420 | +0.97(+4.97%) |
Feb 06, 2002 | 20.79 | 20.98 | 19.30 | 19.51 | 2,093,524 | -1.00(-4.86%) |
Feb 05, 2002 | 19.57 | 20.57 | 19.41 | 20.51 | 1,551,062 | +1.19(+6.14%) |
Feb 04, 2002 | 19.05 | 19.56 | 18.91 | 19.32 | 461,866 | +0.71(+3.82%) |
Feb 01, 2002 | 17.97 | 18.62 | 17.77 | 18.61 | 1,561,916 | +0.74(+4.12%) |
Jan 31, 2002 | 18.05 | 18.09 | 17.49 | 17.88 | 280,814 | +0.00(+0.00%) |
Jan 30, 2002 | 17.43 | 18.13 | 17.43 | 17.88 | 426,879 | +0.07(+0.39%) |
Jan 29, 2002 | 17.11 | 17.91 | 17.11 | 17.81 | 2,009,118 | +0.67(+3.89%) |
Jan 28, 2002 | 17.23 | 17.29 | 17.03 | 17.14 | 265,111 | -0.13(-0.75%) |
Jan 25, 2002 | 16.41 | 17.29 | 16.24 | 17.27 | 702,498 | +0.26(+1.53%) |
Jan 24, 2002 | 16.89 | 17.01 | 16.65 | 17.01 | 592,805 | +0.02(+0.10%) |
Jan 23, 2002 | 17.09 | 17.31 | 16.90 | 16.99 | 593,960 | +0.06(+0.36%) |
Jan 22, 2002 | 16.76 | 17.15 | 16.50 | 16.93 | 449,857 | -0.33(-1.91%) |
Jan 21, 2002 | 17.47 | 17.47 | 17.12 | 17.26 | 781,593 | +0.00(+0.00%) |
Jan 18, 2002 | 17.47 | 17.47 | 17.12 | 17.26 | 781,593 | -0.29(-1.68%) |
Jan 17, 2002 | 18.10 | 18.18 | 17.55 | 17.55 | 681,714 | -0.12(-0.69%) |
Jan 16, 2002 | 17.43 | 18.07 | 17.37 | 17.68 | 1,038,621 | +0.35(+2.00%) |
Jan 15, 2002 | 17.06 | 17.48 | 16.97 | 17.33 | 530,568 | +0.10(+0.60%) |
Jan 14, 2002 | 16.97 | 17.49 | 16.97 | 17.23 | 789,906 | +0.04(+0.25%) |
Jan 11, 2002 | 17.10 | 17.30 | 16.97 | 17.18 | 930,891 | +0.05(+0.30%) |