Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 15.31 | 15.50 | 15.31 | 15.45 | 360,400 | +0.00(+0.00%) |
Mar 28, 2002 | 15.31 | 15.50 | 15.31 | 15.45 | 360,400 | +0.43(+2.86%) |
Mar 27, 2002 | 15.05 | 15.05 | 14.93 | 15.02 | 675,500 | +0.34(+2.32%) |
Mar 26, 2002 | 14.70 | 14.95 | 14.66 | 14.68 | 263,300 | +0.08(+0.55%) |
Mar 25, 2002 | 14.75 | 14.81 | 14.58 | 14.60 | 216,300 | -0.24(-1.62%) |
Mar 22, 2002 | 15.00 | 15.04 | 14.80 | 14.84 | 361,200 | -0.16(-1.07%) |
Mar 21, 2002 | 14.87 | 15.08 | 14.76 | 15.00 | 576,600 | -0.05(-0.33%) |
Mar 20, 2002 | 15.00 | 15.23 | 14.90 | 15.05 | 847,200 | -0.38(-2.46%) |
Mar 19, 2002 | 15.55 | 15.59 | 15.35 | 15.43 | 989,000 | -0.44(-2.77%) |
Mar 18, 2002 | 16.10 | 16.15 | 15.85 | 15.87 | 176,000 | -0.17(-1.06%) |
Mar 15, 2002 | 16.00 | 16.09 | 15.90 | 16.04 | 272,400 | -0.08(-0.50%) |
Mar 14, 2002 | 16.10 | 16.23 | 16.06 | 16.12 | 454,400 | +0.43(+2.74%) |
Mar 13, 2002 | 15.76 | 16.01 | 15.69 | 15.69 | 295,300 | -0.07(-0.44%) |
Mar 12, 2002 | 15.90 | 15.94 | 15.70 | 15.76 | 497,500 | -0.59(-3.61%) |
Mar 11, 2002 | 16.05 | 16.35 | 15.91 | 16.35 | 708,400 | +0.30(+1.87%) |
Mar 08, 2002 | 16.09 | 16.18 | 15.97 | 16.05 | 517,400 | +0.00(+0.00%) |
Mar 07, 2002 | 16.15 | 16.24 | 16.05 | 16.05 | 1,312,200 | +0.19(+1.20%) |
Mar 06, 2002 | 15.20 | 15.95 | 15.18 | 15.86 | 1,235,600 | +0.95(+6.37%) |
Mar 05, 2002 | 15.06 | 15.18 | 14.85 | 14.91 | 375,900 | -0.34(-2.23%) |
Mar 04, 2002 | 14.93 | 15.35 | 14.91 | 15.25 | 755,100 | +0.50(+3.39%) |
Mar 01, 2002 | 14.52 | 14.80 | 14.44 | 14.75 | 517,200 | +0.33(+2.29%) |
Feb 28, 2002 | 14.56 | 14.60 | 14.30 | 14.42 | 460,100 | -0.46(-3.09%) |
Feb 27, 2002 | 14.86 | 15.14 | 14.80 | 14.88 | 399,000 | +0.25(+1.71%) |
Feb 26, 2002 | 14.70 | 14.70 | 14.48 | 14.63 | 478,500 | -0.10(-0.68%) |
Feb 25, 2002 | 14.50 | 14.75 | 14.40 | 14.73 | 465,400 | +0.12(+0.82%) |
Feb 22, 2002 | 14.44 | 14.70 | 14.40 | 14.61 | 476,900 | +0.19(+1.32%) |
Feb 21, 2002 | 14.80 | 14.80 | 14.35 | 14.42 | 356,900 | -0.48(-3.22%) |
Feb 20, 2002 | 14.58 | 14.93 | 14.52 | 14.90 | 423,000 | +0.16(+1.09%) |
Feb 19, 2002 | 14.90 | 15.00 | 14.74 | 14.74 | 702,600 | -0.06(-0.41%) |
Feb 18, 2002 | 15.05 | 15.12 | 14.80 | 14.80 | 737,600 | +0.00(+0.00%) |
Feb 15, 2002 | 15.05 | 15.12 | 14.80 | 14.80 | 737,600 | -0.48(-3.14%) |
Feb 14, 2002 | 15.02 | 15.36 | 14.96 | 15.28 | 1,470,600 | +0.42(+2.83%) |
Feb 13, 2002 | 14.83 | 14.95 | 14.78 | 14.86 | 656,700 | -0.05(-0.34%) |
Feb 12, 2002 | 14.80 | 15.00 | 14.60 | 14.91 | 670,000 | +0.01(+0.07%) |
Feb 11, 2002 | 14.88 | 14.90 | 14.60 | 14.90 | 435,800 | +0.78(+5.52%) |
Feb 08, 2002 | 13.90 | 14.14 | 13.88 | 14.12 | 460,700 | +0.32(+2.32%) |
Feb 07, 2002 | 13.66 | 14.00 | 13.66 | 13.80 | 485,300 | -0.14(-1.00%) |
Feb 06, 2002 | 14.05 | 14.10 | 13.90 | 13.94 | 342,700 | +0.01(+0.07%) |
Feb 05, 2002 | 13.90 | 14.00 | 13.77 | 13.93 | 553,300 | -0.07(-0.50%) |
Feb 04, 2002 | 14.08 | 14.15 | 13.95 | 14.00 | 270,300 | -0.18(-1.27%) |
Feb 01, 2002 | 14.35 | 14.35 | 14.11 | 14.18 | 139,300 | -0.18(-1.25%) |
Jan 31, 2002 | 14.38 | 14.40 | 14.13 | 14.36 | 407,500 | -0.07(-0.49%) |
Jan 30, 2002 | 14.25 | 14.50 | 14.05 | 14.43 | 569,800 | -0.17(-1.16%) |
Jan 29, 2002 | 14.65 | 14.81 | 14.50 | 14.60 | 887,500 | +0.67(+4.81%) |
Jan 28, 2002 | 13.75 | 13.97 | 13.71 | 13.93 | 1,013,200 | +0.33(+2.43%) |
Jan 25, 2002 | 13.91 | 13.91 | 13.58 | 13.60 | 1,027,100 | -0.80(-5.56%) |
Jan 24, 2002 | 14.38 | 14.50 | 14.25 | 14.40 | 382,000 | +0.01(+0.07%) |
Jan 23, 2002 | 14.37 | 14.48 | 14.13 | 14.39 | 416,200 | +0.04(+0.28%) |
Jan 22, 2002 | 14.84 | 14.84 | 14.34 | 14.35 | 993,100 | -1.08(-7.00%) |
Jan 21, 2002 | 15.55 | 15.60 | 15.38 | 15.43 | 286,400 | +0.00(+0.00%) |
Jan 18, 2002 | 15.55 | 15.65 | 15.38 | 15.43 | 286,400 | -0.43(-2.71%) |
Jan 17, 2002 | 15.65 | 15.88 | 15.58 | 15.86 | 426,800 | +0.56(+3.66%) |
Jan 16, 2002 | 15.45 | 15.45 | 15.30 | 15.30 | 291,600 | -0.25(-1.61%) |
Jan 15, 2002 | 15.40 | 15.70 | 15.40 | 15.55 | 277,300 | +0.11(+0.71%) |
Jan 14, 2002 | 15.75 | 15.79 | 15.36 | 15.44 | 448,100 | -0.05(-0.32%) |
Jan 11, 2002 | 15.57 | 15.89 | 15.49 | 15.49 | 497,100 | -0.03(-0.19%) |