Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 19.54 | 19.75 | 19.48 | 19.56 | 984,526 | +0.00(+0.00%) |
Mar 28, 2002 | 19.54 | 19.75 | 19.48 | 19.56 | 1,292,135 | +0.03(+0.14%) |
Mar 27, 2002 | 19.52 | 19.65 | 19.43 | 19.54 | 1,365,428 | +0.06(+0.33%) |
Mar 26, 2002 | 19.36 | 19.57 | 19.36 | 19.47 | 1,319,046 | +0.11(+0.59%) |
Mar 25, 2002 | 19.38 | 19.47 | 19.33 | 19.36 | 1,282,290 | -0.07(-0.35%) |
Mar 22, 2002 | 19.43 | 19.59 | 19.38 | 19.43 | 2,087,633 | -0.05(-0.23%) |
Mar 21, 2002 | 19.44 | 19.58 | 19.40 | 19.47 | 1,181,869 | +0.03(+0.14%) |
Mar 20, 2002 | 19.28 | 19.56 | 19.24 | 19.44 | 1,673,475 | -0.00(-0.02%) |
Mar 19, 2002 | 19.01 | 19.51 | 18.86 | 19.45 | 2,240,125 | +0.59(+3.15%) |
Mar 18, 2002 | 18.76 | 19.00 | 18.73 | 18.85 | 1,562,771 | +0.26(+1.40%) |
Mar 15, 2002 | 18.42 | 18.76 | 18.42 | 18.59 | 2,883,567 | +0.09(+0.47%) |
Mar 14, 2002 | 18.95 | 18.97 | 18.50 | 18.51 | 2,571,582 | -0.38(-2.01%) |
Mar 13, 2002 | 19.28 | 19.33 | 18.88 | 18.89 | 3,294,662 | -0.32(-1.69%) |
Mar 12, 2002 | 19.38 | 19.40 | 19.08 | 19.21 | 2,436,592 | -0.83(-4.15%) |
Mar 11, 2002 | 19.93 | 20.18 | 19.49 | 20.04 | 1,456,661 | +0.01(+0.05%) |
Mar 08, 2002 | 19.72 | 20.11 | 19.68 | 20.03 | 1,513,763 | +0.43(+2.17%) |
Mar 07, 2002 | 19.70 | 19.70 | 19.31 | 19.61 | 1,542,205 | -0.24(-1.20%) |
Mar 06, 2002 | 19.33 | 19.95 | 19.17 | 19.85 | 1,337,642 | +0.52(+2.70%) |
Mar 05, 2002 | 19.20 | 19.49 | 19.20 | 19.32 | 2,165,957 | -0.29(-1.47%) |
Mar 04, 2002 | 19.56 | 19.89 | 19.40 | 19.61 | 2,654,282 | +0.18(+0.94%) |
Mar 01, 2002 | 19.07 | 19.56 | 18.92 | 19.43 | 1,734,735 | +0.36(+1.89%) |
Feb 28, 2002 | 18.88 | 19.38 | 18.83 | 19.07 | 1,666,912 | +0.31(+1.63%) |
Feb 27, 2002 | 18.76 | 19.01 | 18.45 | 18.76 | 1,671,725 | +0.02(+0.12%) |
Feb 26, 2002 | 18.47 | 18.83 | 18.30 | 18.74 | 1,461,255 | +0.25(+1.33%) |
Feb 25, 2002 | 17.48 | 18.53 | 17.48 | 18.49 | 2,025,717 | +1.12(+6.47%) |
Feb 22, 2002 | 17.43 | 17.71 | 17.23 | 17.37 | 2,157,643 | -0.31(-1.76%) |
Feb 21, 2002 | 18.08 | 18.15 | 17.54 | 17.68 | 1,231,751 | -0.38(-2.10%) |
Feb 20, 2002 | 18.01 | 18.10 | 17.64 | 18.06 | 1,346,394 | -0.13(-0.70%) |
Feb 19, 2002 | 18.28 | 18.31 | 17.87 | 18.19 | 937,487 | -0.19(-1.02%) |
Feb 18, 2002 | 18.44 | 18.49 | 18.01 | 18.37 | 1,234,377 | +0.00(+0.00%) |
Feb 15, 2002 | 18.44 | 18.49 | 18.01 | 18.37 | 1,234,377 | -0.05(-0.25%) |
Feb 14, 2002 | 18.28 | 18.51 | 18.28 | 18.42 | 1,051,036 | +0.14(+0.75%) |
Feb 13, 2002 | 18.53 | 18.61 | 18.10 | 18.28 | 1,469,569 | -0.26(-1.40%) |
Feb 12, 2002 | 18.49 | 18.74 | 18.44 | 18.54 | 1,926,389 | -0.02(-0.12%) |
Feb 11, 2002 | 18.53 | 18.74 | 18.45 | 18.57 | 880,166 | -0.05(-0.27%) |
Feb 08, 2002 | 18.58 | 18.63 | 18.33 | 18.62 | 1,362,803 | -0.07(-0.37%) |
Feb 07, 2002 | 18.42 | 18.78 | 18.42 | 18.69 | 2,104,698 | +0.10(+0.52%) |
Feb 06, 2002 | 18.28 | 18.71 | 18.24 | 18.59 | 2,390,429 | +0.36(+1.98%) |
Feb 05, 2002 | 18.35 | 18.46 | 18.12 | 18.23 | 3,153,546 | +0.05(+0.28%) |
Feb 04, 2002 | 18.96 | 18.96 | 18.10 | 18.18 | 1,289,291 | -0.67(-3.56%) |
Feb 01, 2002 | 18.88 | 19.13 | 18.85 | 18.85 | 1,449,003 | -0.27(-1.39%) |
Jan 31, 2002 | 18.38 | 19.22 | 18.35 | 19.11 | 2,079,538 | +0.85(+4.65%) |
Jan 30, 2002 | 18.12 | 18.37 | 18.10 | 18.26 | 1,620,967 | +0.13(+0.71%) |
Jan 29, 2002 | 18.36 | 18.37 | 17.85 | 18.14 | 1,462,130 | -0.11(-0.60%) |
Jan 28, 2002 | 18.10 | 18.37 | 17.96 | 18.25 | 1,658,598 | +0.15(+0.81%) |
Jan 25, 2002 | 18.12 | 18.43 | 17.99 | 18.10 | 1,442,221 | -0.01(-0.08%) |
Jan 24, 2002 | 17.84 | 18.37 | 17.84 | 18.11 | 1,731,672 | +0.28(+1.59%) |
Jan 23, 2002 | 17.37 | 18.00 | 17.32 | 17.83 | 1,200,903 | +0.40(+2.31%) |
Jan 22, 2002 | 17.60 | 17.67 | 17.28 | 17.43 | 1,364,553 | -0.13(-0.73%) |
Jan 21, 2002 | 17.44 | 17.63 | 17.27 | 17.56 | 2,472,254 | +0.00(+0.00%) |
Jan 18, 2002 | 17.44 | 17.63 | 17.27 | 17.56 | 1,426,469 | -0.09(-0.49%) |
Jan 17, 2002 | 17.73 | 17.83 | 17.59 | 17.64 | 955,209 | +0.06(+0.36%) |
Jan 16, 2002 | 17.76 | 17.87 | 17.57 | 17.58 | 1,028,282 | -0.18(-1.00%) |
Jan 15, 2002 | 17.92 | 17.94 | 17.62 | 17.76 | 1,893,790 | -0.15(-0.84%) |
Jan 14, 2002 | 18.01 | 18.14 | 17.87 | 17.91 | 1,489,478 | -0.21(-1.14%) |
Jan 11, 2002 | 18.29 | 18.37 | 18.10 | 18.11 | 1,153,864 | -0.20(-1.10%) |