Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 16.40 | 16.42 | 16.24 | 16.32 | 1,608,542 | +0.00(+0.00%) |
Mar 28, 2002 | 16.40 | 16.42 | 16.24 | 16.32 | 1,600,050 | +0.01(+0.08%) |
Mar 27, 2002 | 16.01 | 16.37 | 16.01 | 16.31 | 1,784,746 | +0.27(+1.68%) |
Mar 26, 2002 | 15.86 | 16.10 | 15.86 | 16.04 | 2,245,590 | +0.12(+0.73%) |
Mar 25, 2002 | 16.07 | 16.13 | 15.90 | 15.92 | 929,851 | -0.23(-1.44%) |
Mar 22, 2002 | 16.12 | 16.29 | 15.95 | 16.15 | 1,349,542 | +0.04(+0.27%) |
Mar 21, 2002 | 16.32 | 16.32 | 15.96 | 16.11 | 1,598,580 | -0.20(-1.20%) |
Mar 20, 2002 | 16.52 | 16.52 | 16.26 | 16.31 | 1,729,713 | -0.21(-1.30%) |
Mar 19, 2002 | 16.53 | 16.64 | 16.49 | 16.52 | 2,546,722 | -0.07(-0.44%) |
Mar 18, 2002 | 16.59 | 16.69 | 16.47 | 16.59 | 1,910,000 | -0.02(-0.11%) |
Mar 15, 2002 | 16.38 | 16.62 | 16.33 | 16.61 | 2,832,993 | +0.39(+2.38%) |
Mar 14, 2002 | 16.14 | 16.23 | 16.09 | 16.23 | 48,991 | +0.09(+0.53%) |
Mar 13, 2002 | 16.17 | 16.26 | 16.11 | 16.14 | 1,633,037 | -0.10(-0.60%) |
Mar 12, 2002 | 16.28 | 16.28 | 16.01 | 16.24 | 2,019,087 | -0.04(-0.23%) |
Mar 11, 2002 | 15.98 | 16.34 | 15.92 | 16.28 | 1,666,514 | +0.13(+0.83%) |
Mar 08, 2002 | 16.01 | 16.26 | 16.00 | 16.14 | 2,130,134 | +0.21(+1.35%) |
Mar 07, 2002 | 16.06 | 16.24 | 15.92 | 15.93 | 3,067,497 | -0.13(-0.84%) |
Mar 06, 2002 | 15.73 | 16.09 | 15.73 | 16.06 | 1,896,773 | +0.32(+2.06%) |
Mar 05, 2002 | 15.80 | 15.93 | 15.66 | 15.74 | 1,788,666 | -0.07(-0.43%) |
Mar 04, 2002 | 15.62 | 15.82 | 15.58 | 15.80 | 2,222,727 | +0.29(+1.85%) |
Mar 01, 2002 | 15.31 | 15.52 | 15.25 | 15.52 | 1,994,265 | +0.16(+1.04%) |
Feb 28, 2002 | 15.34 | 15.60 | 15.34 | 15.36 | 2,465,560 | +0.00(+0.00%) |
Feb 27, 2002 | 15.26 | 15.44 | 15.06 | 15.36 | 2,707,739 | +0.18(+1.17%) |
Feb 26, 2002 | 15.00 | 15.24 | 15.00 | 15.18 | 1,530,319 | +0.07(+0.49%) |
Feb 25, 2002 | 14.93 | 15.17 | 14.88 | 15.11 | 1,784,093 | +0.25(+1.69%) |
Feb 22, 2002 | 14.74 | 14.94 | 14.65 | 14.86 | 816,518 | +0.20(+1.34%) |
Feb 21, 2002 | 14.70 | 14.97 | 14.63 | 14.66 | 1,204,528 | -0.15(-0.99%) |
Feb 20, 2002 | 14.66 | 14.81 | 14.48 | 14.81 | 1,734,939 | +0.21(+1.43%) |
Feb 19, 2002 | 15.00 | 15.00 | 14.55 | 14.60 | 1,436,093 | -0.40(-2.69%) |
Feb 18, 2002 | 14.88 | 15.09 | 14.76 | 15.00 | 1,582,740 | +0.00(+0.00%) |
Feb 15, 2002 | 14.88 | 15.09 | 14.76 | 15.00 | 1,582,740 | +0.04(+0.25%) |
Feb 14, 2002 | 14.93 | 15.05 | 14.72 | 14.97 | 1,680,885 | +0.04(+0.25%) |
Feb 13, 2002 | 14.64 | 14.93 | 14.60 | 14.93 | 1,473,816 | +0.24(+1.67%) |
Feb 12, 2002 | 14.53 | 14.70 | 14.48 | 14.68 | 1,912,940 | +0.15(+1.05%) |
Feb 11, 2002 | 14.42 | 14.55 | 14.20 | 14.53 | 1,937,599 | +0.24(+1.71%) |
Feb 08, 2002 | 14.19 | 14.44 | 14.08 | 14.29 | 5,155,010 | +0.14(+1.00%) |
Feb 07, 2002 | 14.22 | 14.55 | 14.15 | 14.15 | 1,869,011 | -0.05(-0.35%) |
Feb 06, 2002 | 14.44 | 14.44 | 14.04 | 14.19 | 1,671,250 | -0.20(-1.36%) |
Feb 05, 2002 | 14.39 | 14.48 | 14.21 | 14.39 | 1,634,017 | -0.06(-0.42%) |
Feb 04, 2002 | 14.82 | 14.85 | 14.35 | 14.45 | 1,951,153 | -0.55(-3.67%) |
Feb 01, 2002 | 15.13 | 15.22 | 14.88 | 15.00 | 1,722,364 | -0.07(-0.45%) |
Jan 31, 2002 | 14.85 | 15.07 | 14.83 | 15.07 | 1,301,367 | +0.26(+1.74%) |
Jan 30, 2002 | 14.91 | 15.00 | 14.46 | 14.81 | 1,772,172 | +0.04(+0.25%) |
Jan 29, 2002 | 15.46 | 15.55 | 14.62 | 14.78 | 2,468,499 | -0.69(-4.44%) |
Jan 28, 2002 | 15.40 | 15.55 | 15.40 | 15.46 | 1,094,625 | -0.06(-0.36%) |
Jan 25, 2002 | 15.46 | 15.62 | 15.41 | 15.52 | 894,741 | +0.06(+0.36%) |
Jan 24, 2002 | 15.46 | 15.58 | 15.41 | 15.46 | 1,450,300 | +0.03(+0.20%) |
Jan 23, 2002 | 15.16 | 15.46 | 15.16 | 15.43 | 1,661,779 | +0.13(+0.84%) |
Jan 22, 2002 | 15.41 | 15.52 | 15.25 | 15.30 | 2,324,629 | -0.01(-0.04%) |
Jan 21, 2002 | 15.16 | 15.36 | 15.13 | 15.31 | 2,406,934 | +0.00(+0.00%) |
Jan 18, 2002 | 15.16 | 15.36 | 15.13 | 15.31 | 2,406,934 | +0.08(+0.52%) |
Jan 17, 2002 | 14.96 | 15.25 | 14.89 | 15.23 | 1,117,487 | +0.53(+3.63%) |
Jan 16, 2002 | 14.85 | 15.09 | 14.70 | 14.70 | 1,444,095 | -0.37(-2.44%) |
Jan 15, 2002 | 15.11 | 15.27 | 14.97 | 15.06 | 1,631,567 | +0.11(+0.74%) |
Jan 14, 2002 | 14.97 | 15.09 | 14.90 | 14.95 | 1,659,166 | -0.02(-0.12%) |
Jan 11, 2002 | 15.16 | 15.19 | 14.91 | 14.97 | 1,011,013 | -0.09(-0.61%) |