Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 17.17 | 17.35 | 17.17 | 17.23 | 219,841 | +0.00(+0.00%) |
Mar 28, 2002 | 17.17 | 17.35 | 17.17 | 17.23 | 219,841 | +0.01(+0.04%) |
Mar 27, 2002 | 17.24 | 17.24 | 17.12 | 17.23 | 98,707 | +0.06(+0.36%) |
Mar 26, 2002 | 16.83 | 17.17 | 16.83 | 17.17 | 342,285 | +0.06(+0.36%) |
Mar 25, 2002 | 16.95 | 17.23 | 16.95 | 17.11 | 196,105 | +0.00(+0.00%) |
Mar 22, 2002 | 17.14 | 17.20 | 17.11 | 17.11 | 469,966 | -0.03(-0.18%) |
Mar 21, 2002 | 17.17 | 17.20 | 17.11 | 17.14 | 391,557 | +0.02(+0.11%) |
Mar 20, 2002 | 17.21 | 17.29 | 17.11 | 17.12 | 75,790 | -0.10(-0.57%) |
Mar 19, 2002 | 17.40 | 17.40 | 17.20 | 17.21 | 309,382 | -0.07(-0.42%) |
Mar 18, 2002 | 17.23 | 17.29 | 17.11 | 17.29 | 157,637 | +0.21(+1.22%) |
Mar 15, 2002 | 16.80 | 17.11 | 16.80 | 17.08 | 132,919 | +0.10(+0.58%) |
Mar 14, 2002 | 16.74 | 16.98 | 16.74 | 16.98 | 336,228 | +0.21(+1.28%) |
Mar 13, 2002 | 16.62 | 16.81 | 16.62 | 16.77 | 103,945 | +0.15(+0.88%) |
Mar 12, 2002 | 16.70 | 16.78 | 16.61 | 16.62 | 115,895 | -0.02(-0.15%) |
Mar 11, 2002 | 16.62 | 16.77 | 16.60 | 16.65 | 118,351 | -0.06(-0.37%) |
Mar 08, 2002 | 16.65 | 16.74 | 16.60 | 16.71 | 96,743 | +0.09(+0.51%) |
Mar 07, 2002 | 16.49 | 16.73 | 16.49 | 16.62 | 75,626 | +0.07(+0.41%) |
Mar 06, 2002 | 16.43 | 16.59 | 16.28 | 16.56 | 94,287 | +0.09(+0.56%) |
Mar 05, 2002 | 16.25 | 16.49 | 16.23 | 16.46 | 147,488 | +0.15(+0.94%) |
Mar 04, 2002 | 16.07 | 16.31 | 16.04 | 16.31 | 97,234 | +0.12(+0.75%) |
Mar 01, 2002 | 15.91 | 16.20 | 15.88 | 16.19 | 229,990 | +0.27(+1.73%) |
Feb 28, 2002 | 15.82 | 16.00 | 15.82 | 15.91 | 305,453 | +0.07(+0.46%) |
Feb 27, 2002 | 15.67 | 15.84 | 15.64 | 15.84 | 172,861 | +0.12(+0.74%) |
Feb 26, 2002 | 15.51 | 15.76 | 15.49 | 15.72 | 68,096 | +0.09(+0.59%) |
Feb 25, 2002 | 15.49 | 15.64 | 15.49 | 15.63 | 251,107 | -0.01(-0.04%) |
Feb 22, 2002 | 15.36 | 15.67 | 15.36 | 15.64 | 146,997 | +0.27(+1.75%) |
Feb 21, 2002 | 15.66 | 15.66 | 15.37 | 15.37 | 295,468 | -0.29(-1.87%) |
Feb 20, 2002 | 15.61 | 15.70 | 15.58 | 15.66 | 491,247 | -0.08(-0.50%) |
Feb 19, 2002 | 15.83 | 15.85 | 15.73 | 15.74 | 76,936 | -0.09(-0.58%) |
Feb 18, 2002 | 15.72 | 15.88 | 15.72 | 15.83 | 108,529 | +0.00(+0.00%) |
Feb 15, 2002 | 15.72 | 15.88 | 15.72 | 15.83 | 108,529 | +0.12(+0.78%) |
Feb 14, 2002 | 15.61 | 15.82 | 15.61 | 15.71 | 179,736 | +0.07(+0.47%) |
Feb 13, 2002 | 15.58 | 15.66 | 15.56 | 15.64 | 111,803 | +0.04(+0.27%) |
Feb 12, 2002 | 15.58 | 15.66 | 15.52 | 15.60 | 289,739 | +0.02(+0.12%) |
Feb 11, 2002 | 15.61 | 15.72 | 15.58 | 15.58 | 72,352 | +0.06(+0.39%) |
Feb 08, 2002 | 15.43 | 15.61 | 15.40 | 15.52 | 107,874 | +0.10(+0.63%) |
Feb 07, 2002 | 15.58 | 15.61 | 15.42 | 15.42 | 797,191 | -0.01(-0.04%) |
Feb 06, 2002 | 15.69 | 15.69 | 15.36 | 15.43 | 53,528 | -0.24(-1.52%) |
Feb 05, 2002 | 15.69 | 15.70 | 15.55 | 15.66 | 150,598 | -0.02(-0.16%) |
Feb 04, 2002 | 15.70 | 15.70 | 15.45 | 15.69 | 191,031 | +0.15(+0.94%) |
Feb 01, 2002 | 15.44 | 15.65 | 15.33 | 15.54 | 112,949 | +0.02(+0.16%) |
Jan 31, 2002 | 15.39 | 15.52 | 15.27 | 15.52 | 374,696 | +0.12(+0.79%) |
Jan 30, 2002 | 15.33 | 15.41 | 15.28 | 15.39 | 430,188 | +0.12(+0.76%) |
Jan 29, 2002 | 15.42 | 15.43 | 15.24 | 15.28 | 151,581 | -0.14(-0.91%) |
Jan 28, 2002 | 15.46 | 15.52 | 15.39 | 15.42 | 148,798 | -0.12(-0.79%) |
Jan 25, 2002 | 15.58 | 15.58 | 15.46 | 15.54 | 51,072 | -0.07(-0.47%) |
Jan 24, 2002 | 15.70 | 15.70 | 15.55 | 15.61 | 20,789 | -0.02(-0.16%) |
Jan 23, 2002 | 15.76 | 15.76 | 15.55 | 15.64 | 77,100 | -0.06(-0.39%) |
Jan 22, 2002 | 15.64 | 15.81 | 15.64 | 15.70 | 77,263 | +0.05(+0.35%) |
Jan 21, 2002 | 15.79 | 15.82 | 15.64 | 15.64 | 82,665 | +0.00(+0.00%) |
Jan 18, 2002 | 15.79 | 15.82 | 15.64 | 15.64 | 82,338 | -0.12(-0.74%) |
Jan 17, 2002 | 15.70 | 15.76 | 15.59 | 15.76 | 91,505 | +0.12(+0.78%) |
Jan 16, 2002 | 15.70 | 15.76 | 15.55 | 15.64 | 103,127 | -0.12(-0.78%) |
Jan 15, 2002 | 15.59 | 15.76 | 15.55 | 15.76 | 58,438 | +0.12(+0.78%) |
Jan 14, 2002 | 15.33 | 15.64 | 15.32 | 15.64 | 365,202 | +0.24(+1.59%) |
Jan 11, 2002 | 15.46 | 15.49 | 15.39 | 15.39 | 12,538,994 | -0.04(-0.28%) |