Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.13 | 18.29 | 18.05 | 18.09 | 243,669 | +0.00(+0.00%) |
Mar 28, 2002 | 18.13 | 18.29 | 18.05 | 18.09 | 243,669 | -0.19(-1.03%) |
Mar 27, 2002 | 18.17 | 18.41 | 18.13 | 18.28 | 1,471,403 | +0.47(+2.66%) |
Mar 26, 2002 | 17.90 | 17.90 | 17.67 | 17.81 | 67,354 | +0.27(+1.53%) |
Mar 25, 2002 | 17.94 | 17.97 | 17.54 | 17.54 | 507,253 | -0.42(-2.33%) |
Mar 22, 2002 | 18.10 | 18.16 | 17.90 | 17.96 | 125,957 | +0.30(+1.70%) |
Mar 21, 2002 | 18.01 | 18.01 | 17.58 | 17.66 | 147,394 | +0.08(+0.45%) |
Mar 20, 2002 | 18.25 | 18.28 | 17.58 | 17.58 | 229,843 | -0.67(-3.67%) |
Mar 19, 2002 | 18.11 | 18.28 | 18.11 | 18.25 | 118,473 | +0.56(+3.16%) |
Mar 18, 2002 | 17.88 | 17.90 | 17.64 | 17.69 | 126,337 | +0.02(+0.09%) |
Mar 15, 2002 | 17.58 | 17.70 | 17.43 | 17.68 | 194,326 | +0.13(+0.72%) |
Mar 14, 2002 | 17.45 | 17.57 | 17.38 | 17.55 | 714,264 | +0.28(+1.60%) |
Mar 13, 2002 | 17.42 | 17.44 | 17.27 | 17.27 | 122,786 | +0.01(+0.05%) |
Mar 12, 2002 | 17.31 | 17.54 | 17.24 | 17.27 | 70,906 | +0.28(+1.62%) |
Mar 11, 2002 | 16.95 | 17.05 | 16.85 | 16.99 | 74,458 | +0.03(+0.19%) |
Mar 08, 2002 | 17.02 | 17.03 | 16.96 | 16.96 | 80,039 | -0.02(-0.14%) |
Mar 07, 2002 | 16.83 | 17.14 | 16.83 | 16.98 | 61,393 | -0.35(-2.00%) |
Mar 06, 2002 | 17.14 | 17.42 | 17.14 | 17.33 | 79,785 | +0.19(+1.10%) |
Mar 05, 2002 | 17.50 | 17.53 | 17.14 | 17.14 | 132,553 | -0.15(-0.87%) |
Mar 04, 2002 | 17.19 | 17.34 | 17.00 | 17.29 | 153,102 | +0.10(+0.60%) |
Mar 01, 2002 | 16.59 | 17.19 | 16.56 | 17.19 | 184,559 | +0.41(+2.44%) |
Feb 28, 2002 | 16.83 | 16.86 | 16.71 | 16.78 | 35,262 | +0.06(+0.33%) |
Feb 27, 2002 | 17.03 | 17.07 | 16.72 | 16.72 | 40,209 | +0.17(+1.05%) |
Feb 26, 2002 | 16.56 | 16.59 | 16.28 | 16.55 | 152,848 | +0.04(+0.24%) |
Feb 25, 2002 | 16.27 | 16.51 | 16.17 | 16.51 | 42,493 | +0.23(+1.40%) |
Feb 22, 2002 | 16.00 | 16.28 | 15.92 | 16.28 | 145,998 | +0.43(+2.74%) |
Feb 21, 2002 | 15.81 | 16.00 | 15.81 | 15.85 | 29,681 | -0.04(-0.25%) |
Feb 20, 2002 | 15.73 | 16.04 | 15.63 | 15.89 | 5,708,030 | +0.18(+1.15%) |
Feb 19, 2002 | 15.73 | 15.85 | 15.66 | 15.70 | 85,493 | -0.10(-0.65%) |
Feb 18, 2002 | 15.96 | 15.96 | 15.79 | 15.81 | 214,621 | +0.00(+0.00%) |
Feb 15, 2002 | 15.96 | 15.96 | 15.79 | 15.81 | 214,621 | -0.39(-2.43%) |
Feb 14, 2002 | 16.40 | 16.40 | 16.11 | 16.20 | 51,245 | +0.99(+6.48%) |
Feb 13, 2002 | 15.25 | 15.25 | 15.07 | 15.22 | 18,646 | +0.15(+0.99%) |
Feb 12, 2002 | 15.28 | 15.28 | 15.05 | 15.07 | 9,640 | -0.06(-0.37%) |
Feb 11, 2002 | 15.18 | 15.21 | 14.98 | 15.12 | 20,295 | +0.20(+1.32%) |
Feb 08, 2002 | 15.06 | 15.06 | 14.84 | 14.92 | 367,850 | +0.26(+1.77%) |
Feb 07, 2002 | 14.90 | 14.90 | 14.63 | 14.66 | 68,496 | -0.24(-1.59%) |
Feb 06, 2002 | 14.90 | 14.94 | 14.75 | 14.90 | 150,311 | +0.06(+0.37%) |
Feb 05, 2002 | 14.78 | 14.89 | 14.78 | 14.84 | 54,162 | +0.37(+2.56%) |
Feb 04, 2002 | 14.77 | 14.80 | 14.47 | 14.47 | 773,882 | -0.48(-3.22%) |
Feb 01, 2002 | 14.82 | 15.03 | 14.82 | 14.96 | 19,787 | -0.17(-1.15%) |
Jan 31, 2002 | 15.18 | 15.18 | 14.96 | 15.13 | 90,313 | -0.12(-0.78%) |
Jan 30, 2002 | 15.20 | 15.31 | 14.79 | 15.25 | 158,936 | -0.07(-0.46%) |
Jan 29, 2002 | 15.50 | 15.55 | 15.30 | 15.32 | 111,370 | -0.54(-3.43%) |
Jan 28, 2002 | 15.89 | 15.96 | 15.81 | 15.86 | 47,947 | +0.26(+1.67%) |
Jan 25, 2002 | 15.36 | 15.68 | 15.33 | 15.60 | 86,127 | +0.35(+2.33%) |
Jan 24, 2002 | 15.30 | 15.31 | 15.18 | 15.25 | 49,596 | +0.47(+3.20%) |
Jan 23, 2002 | 14.94 | 14.94 | 14.74 | 14.77 | 76,741 | +0.35(+2.46%) |
Jan 22, 2002 | 14.55 | 14.58 | 14.39 | 14.42 | 39,448 | +0.15(+1.05%) |
Jan 21, 2002 | 14.39 | 14.39 | 14.22 | 14.27 | 135,851 | +0.00(+0.00%) |
Jan 18, 2002 | 14.39 | 14.39 | 14.22 | 14.27 | 135,851 | -0.18(-1.25%) |
Jan 17, 2002 | 14.31 | 14.54 | 14.31 | 14.45 | 43,507 | +0.26(+1.83%) |
Jan 16, 2002 | 14.51 | 14.51 | 14.19 | 14.19 | 83,210 | -0.43(-2.96%) |
Jan 15, 2002 | 14.74 | 14.74 | 14.47 | 14.62 | 223,881 | -0.38(-2.52%) |
Jan 14, 2002 | 14.98 | 15.13 | 14.95 | 15.00 | 136,485 | +0.43(+2.92%) |
Jan 11, 2002 | 14.54 | 14.66 | 14.52 | 14.58 | 107,437 | -0.12(-0.81%) |