Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 16.39 | 16.65 | 16.32 | 16.32 | 267,047 | +0.00(+0.00%) |
Mar 28, 2002 | 16.39 | 16.65 | 16.32 | 16.32 | 267,047 | -0.12(-0.70%) |
Mar 27, 2002 | 16.15 | 16.45 | 16.15 | 16.44 | 317,819 | +0.21(+1.27%) |
Mar 26, 2002 | 16.14 | 16.83 | 16.14 | 16.23 | 357,876 | +0.06(+0.38%) |
Mar 25, 2002 | 16.27 | 16.33 | 16.17 | 16.17 | 238,199 | +0.07(+0.41%) |
Mar 22, 2002 | 16.34 | 16.40 | 16.10 | 16.11 | 341,227 | -0.23(-1.41%) |
Mar 21, 2002 | 16.20 | 16.41 | 16.05 | 16.34 | 372,053 | +0.12(+0.71%) |
Mar 20, 2002 | 16.41 | 16.45 | 16.22 | 16.22 | 385,900 | -0.11(-0.67%) |
Mar 19, 2002 | 16.38 | 16.49 | 16.29 | 16.33 | 382,768 | +0.13(+0.79%) |
Mar 18, 2002 | 16.29 | 16.37 | 16.12 | 16.20 | 343,700 | +0.27(+1.71%) |
Mar 15, 2002 | 15.39 | 15.95 | 15.32 | 15.93 | 373,701 | +0.56(+3.63%) |
Mar 14, 2002 | 15.07 | 15.40 | 15.07 | 15.37 | 228,803 | +0.33(+2.18%) |
Mar 13, 2002 | 15.48 | 15.52 | 15.04 | 15.04 | 462,882 | -0.38(-2.44%) |
Mar 12, 2002 | 15.21 | 15.56 | 15.11 | 15.42 | 378,976 | -0.23(-1.47%) |
Mar 11, 2002 | 15.49 | 15.72 | 15.49 | 15.65 | 326,391 | +0.06(+0.39%) |
Mar 08, 2002 | 15.92 | 15.97 | 15.54 | 15.59 | 273,146 | +0.07(+0.43%) |
Mar 07, 2002 | 15.83 | 15.92 | 15.44 | 15.52 | 533,930 | +0.05(+0.31%) |
Mar 06, 2002 | 15.18 | 15.68 | 15.18 | 15.48 | 417,055 | +0.30(+2.00%) |
Mar 05, 2002 | 15.21 | 15.41 | 15.14 | 15.17 | 362,986 | -0.22(-1.42%) |
Mar 04, 2002 | 15.31 | 15.62 | 15.29 | 15.39 | 562,942 | +0.70(+4.75%) |
Mar 01, 2002 | 14.40 | 14.80 | 14.34 | 14.69 | 500,961 | +0.27(+1.89%) |
Feb 28, 2002 | 14.29 | 14.58 | 14.26 | 14.42 | 379,141 | +0.70(+5.08%) |
Feb 27, 2002 | 13.35 | 13.81 | 13.35 | 13.72 | 867,904 | -0.08(-0.57%) |
Feb 26, 2002 | 13.92 | 13.99 | 13.66 | 13.80 | 294,411 | -0.01(-0.09%) |
Feb 25, 2002 | 13.77 | 13.90 | 13.69 | 13.81 | 230,616 | -0.02(-0.13%) |
Feb 22, 2002 | 13.55 | 13.83 | 13.47 | 13.83 | 281,389 | -0.03(-0.22%) |
Feb 21, 2002 | 13.95 | 14.23 | 13.83 | 13.86 | 291,444 | -0.16(-1.17%) |
Feb 20, 2002 | 14.13 | 14.14 | 13.81 | 14.03 | 385,240 | -0.15(-1.07%) |
Feb 19, 2002 | 14.13 | 14.35 | 14.09 | 14.18 | 309,412 | -0.72(-4.81%) |
Feb 18, 2002 | 14.99 | 14.99 | 14.75 | 14.89 | 225,506 | +0.00(+0.00%) |
Feb 15, 2002 | 14.99 | 14.99 | 14.75 | 14.89 | 225,506 | -0.18(-1.17%) |
Feb 14, 2002 | 15.13 | 15.16 | 14.98 | 15.07 | 316,006 | +0.20(+1.35%) |
Feb 13, 2002 | 14.78 | 14.94 | 14.66 | 14.87 | 267,377 | +0.22(+1.53%) |
Feb 12, 2002 | 14.72 | 14.83 | 14.63 | 14.64 | 370,075 | -0.30(-1.99%) |
Feb 11, 2002 | 14.81 | 15.09 | 14.81 | 14.94 | 435,518 | +0.53(+3.71%) |
Feb 08, 2002 | 14.50 | 14.62 | 14.15 | 14.41 | 655,750 | +0.45(+3.26%) |
Feb 07, 2002 | 14.01 | 14.13 | 13.92 | 13.95 | 337,106 | -0.02(-0.17%) |
Feb 06, 2002 | 13.83 | 14.04 | 13.62 | 13.98 | 376,339 | -0.31(-2.17%) |
Feb 05, 2002 | 14.61 | 14.61 | 14.26 | 14.29 | 345,183 | -0.42(-2.89%) |
Feb 04, 2002 | 14.79 | 14.91 | 14.66 | 14.71 | 450,189 | -0.39(-2.61%) |
Feb 01, 2002 | 15.01 | 15.15 | 14.89 | 15.11 | 175,559 | -0.21(-1.39%) |
Jan 31, 2002 | 15.26 | 15.32 | 15.04 | 15.32 | 173,580 | +0.06(+0.40%) |
Jan 30, 2002 | 14.98 | 15.40 | 14.93 | 15.26 | 251,552 | +0.03(+0.20%) |
Jan 29, 2002 | 15.56 | 15.64 | 15.20 | 15.23 | 296,719 | -0.39(-2.52%) |
Jan 28, 2002 | 15.63 | 15.72 | 15.57 | 15.62 | 245,123 | -0.04(-0.23%) |
Jan 25, 2002 | 15.48 | 15.71 | 15.38 | 15.66 | 287,323 | -0.13(-0.81%) |
Jan 24, 2002 | 15.76 | 15.95 | 15.66 | 15.78 | 243,969 | +0.39(+2.56%) |
Jan 23, 2002 | 15.57 | 15.58 | 15.29 | 15.39 | 437,166 | -0.03(-0.20%) |
Jan 22, 2002 | 15.69 | 15.77 | 15.42 | 15.42 | 477,059 | +0.04(+0.28%) |
Jan 21, 2002 | 15.18 | 15.61 | 15.18 | 15.38 | 427,276 | +0.00(+0.00%) |
Jan 18, 2002 | 15.18 | 15.61 | 15.18 | 15.38 | 427,276 | -0.04(-0.24%) |
Jan 17, 2002 | 15.40 | 15.49 | 15.21 | 15.41 | 393,318 | +1.04(+7.22%) |
Jan 16, 2002 | 14.85 | 14.98 | 14.38 | 14.38 | 217,429 | -0.30(-2.07%) |
Jan 15, 2002 | 14.74 | 14.85 | 14.59 | 14.68 | 506,895 | +0.13(+0.92%) |
Jan 14, 2002 | 14.87 | 14.92 | 14.55 | 14.55 | 164,844 | -0.43(-2.88%) |
Jan 11, 2002 | 15.17 | 15.28 | 14.71 | 14.98 | 1,208,637 | +0.00(+0.00%) |