Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 17.74 | 17.76 | 17.70 | 17.76 | 6,300 | +0.00(+0.00%) |
Mar 28, 2002 | 17.74 | 17.76 | 17.70 | 17.76 | 6,300 | +0.02(+0.11%) |
Mar 27, 2002 | 17.75 | 17.75 | 17.62 | 17.74 | 440,000 | -0.05(-0.28%) |
Mar 26, 2002 | 17.80 | 17.80 | 17.70 | 17.79 | 7,500 | -0.51(-2.79%) |
Mar 25, 2002 | 18.33 | 18.34 | 18.15 | 18.30 | 18,300 | +0.05(+0.27%) |
Mar 22, 2002 | 18.20 | 18.26 | 18.02 | 18.25 | 7,100 | +0.15(+0.83%) |
Mar 21, 2002 | 18.00 | 18.10 | 18.00 | 18.10 | 30,000 | +0.10(+0.56%) |
Mar 20, 2002 | 18.00 | 18.20 | 18.00 | 18.00 | 15,400 | +0.00(+0.00%) |
Mar 19, 2002 | 18.00 | 18.10 | 17.92 | 18.00 | 4,600 | +0.00(+0.00%) |
Mar 18, 2002 | 17.83 | 18.00 | 17.83 | 18.00 | 4,800 | +0.17(+0.95%) |
Mar 15, 2002 | 17.75 | 17.85 | 17.75 | 17.83 | 5,300 | +0.08(+0.45%) |
Mar 14, 2002 | 17.85 | 17.85 | 17.65 | 17.75 | 16,200 | -0.10(-0.56%) |
Mar 13, 2002 | 17.85 | 17.85 | 17.80 | 17.85 | 8,000 | +0.00(+0.00%) |
Mar 12, 2002 | 17.80 | 17.90 | 17.76 | 17.85 | 14,200 | +0.10(+0.56%) |
Mar 11, 2002 | 17.90 | 17.99 | 17.73 | 17.75 | 10,000 | -0.05(-0.28%) |
Mar 08, 2002 | 17.79 | 17.80 | 17.75 | 17.80 | 18,300 | +0.00(+0.00%) |
Mar 07, 2002 | 17.80 | 17.80 | 17.75 | 17.80 | 13,000 | +0.05(+0.28%) |
Mar 06, 2002 | 17.63 | 17.80 | 17.63 | 17.75 | 18,700 | +0.05(+0.28%) |
Mar 05, 2002 | 17.72 | 17.78 | 17.70 | 17.70 | 8,100 | -0.08(-0.45%) |
Mar 04, 2002 | 17.70 | 17.78 | 17.70 | 17.78 | 80,000 | +0.00(+0.00%) |
Mar 01, 2002 | 17.80 | 17.80 | 17.75 | 17.78 | 5,400 | -0.02(-0.11%) |
Feb 28, 2002 | 17.56 | 17.80 | 17.41 | 17.80 | 7,200 | +0.25(+1.42%) |
Feb 27, 2002 | 17.60 | 17.74 | 17.53 | 17.55 | 8,600 | +0.04(+0.23%) |
Feb 26, 2002 | 17.80 | 17.80 | 17.51 | 17.51 | 6,500 | -0.29(-1.63%) |
Feb 25, 2002 | 17.74 | 17.84 | 17.74 | 17.80 | 15,500 | +0.11(+0.62%) |
Feb 22, 2002 | 17.69 | 17.69 | 17.60 | 17.69 | 2,600 | +0.00(+0.00%) |
Feb 21, 2002 | 17.75 | 17.75 | 17.55 | 17.69 | 14,900 | -0.03(-0.17%) |
Feb 20, 2002 | 17.59 | 17.72 | 17.58 | 17.72 | 10,400 | +0.13(+0.74%) |
Feb 19, 2002 | 17.55 | 17.64 | 17.53 | 17.59 | 9,800 | +0.19(+1.09%) |
Feb 18, 2002 | 17.57 | 17.60 | 17.40 | 17.40 | 7,200 | +0.00(+0.00%) |
Feb 15, 2002 | 17.57 | 17.60 | 17.40 | 17.40 | 7,200 | -0.20(-1.14%) |
Feb 14, 2002 | 17.38 | 17.60 | 17.38 | 17.60 | 8,600 | +0.27(+1.56%) |
Feb 13, 2002 | 17.30 | 17.33 | 17.30 | 17.33 | 5,000 | +0.00(+0.00%) |
Feb 12, 2002 | 17.33 | 17.33 | 17.31 | 17.33 | 6,200 | +0.03(+0.17%) |
Feb 11, 2002 | 17.29 | 17.31 | 17.29 | 17.30 | 80,000 | +0.03(+0.17%) |
Feb 08, 2002 | 17.20 | 17.27 | 17.20 | 17.27 | 2,700 | +0.07(+0.41%) |
Feb 07, 2002 | 17.45 | 17.50 | 17.19 | 17.20 | 4,700 | -0.20(-1.15%) |
Feb 06, 2002 | 17.40 | 17.55 | 17.32 | 17.40 | 10,400 | +0.05(+0.29%) |
Feb 05, 2002 | 17.38 | 17.39 | 17.35 | 17.35 | 2,400 | -0.05(-0.29%) |
Feb 04, 2002 | 17.23 | 17.41 | 17.23 | 17.40 | 2,400 | +0.10(+0.58%) |
Feb 01, 2002 | 17.10 | 17.30 | 17.05 | 17.30 | 4,000 | +0.20(+1.17%) |
Jan 31, 2002 | 17.22 | 17.22 | 16.91 | 17.10 | 5,400 | -0.17(-0.98%) |
Jan 30, 2002 | 17.35 | 17.38 | 17.22 | 17.27 | 6,600 | -0.25(-1.43%) |
Jan 29, 2002 | 17.51 | 17.52 | 17.50 | 17.52 | 500 | -0.01(-0.06%) |
Jan 28, 2002 | 17.53 | 17.53 | 17.53 | 17.53 | 200 | +0.09(+0.52%) |
Jan 25, 2002 | 17.40 | 17.55 | 17.40 | 17.44 | 5,300 | +0.04(+0.23%) |
Jan 24, 2002 | 17.36 | 17.45 | 17.30 | 17.40 | 3,000 | -0.02(-0.11%) |
Jan 23, 2002 | 17.41 | 17.45 | 17.20 | 17.42 | 16,500 | -0.17(-0.97%) |
Jan 22, 2002 | 17.50 | 17.60 | 17.47 | 17.59 | 6,800 | -0.06(-0.34%) |
Jan 21, 2002 | 16.78 | 17.65 | 16.50 | 17.65 | 60,700 | +0.00(+0.00%) |
Jan 18, 2002 | 16.78 | 17.65 | 16.50 | 17.65 | 60,700 | +0.85(+5.06%) |
Jan 17, 2002 | 16.45 | 16.80 | 16.45 | 16.80 | 11,400 | +0.13(+0.78%) |
Jan 16, 2002 | 16.35 | 16.70 | 16.30 | 16.67 | 29,700 | +0.47(+2.90%) |
Jan 15, 2002 | 16.20 | 16.33 | 16.19 | 16.20 | 20,600 | +0.00(+0.00%) |
Jan 14, 2002 | 16.26 | 16.31 | 16.10 | 16.20 | 9,300 | -0.14(-0.86%) |
Jan 11, 2002 | 16.20 | 16.34 | 16.20 | 16.34 | 20,200 | +0.19(+1.18%) |