Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.03 | 18.35 | 17.91 | 18.21 | 492,794 | +0.00(+0.00%) |
Mar 28, 2002 | 18.03 | 18.35 | 17.91 | 18.21 | 492,794 | +0.22(+1.20%) |
Mar 27, 2002 | 17.43 | 18.03 | 17.39 | 17.99 | 998,623 | +0.55(+3.16%) |
Mar 26, 2002 | 17.31 | 17.63 | 17.27 | 17.44 | 448,428 | +0.13(+0.74%) |
Mar 25, 2002 | 17.91 | 17.99 | 17.19 | 17.31 | 485,149 | -0.48(-2.69%) |
Mar 22, 2002 | 17.55 | 18.07 | 17.47 | 17.79 | 661,613 | +0.28(+1.59%) |
Mar 21, 2002 | 18.05 | 18.05 | 17.39 | 17.51 | 630,656 | -0.54(-3.00%) |
Mar 20, 2002 | 17.94 | 18.28 | 17.80 | 18.06 | 833,690 | +0.14(+0.80%) |
Mar 19, 2002 | 17.97 | 18.03 | 17.55 | 17.91 | 582,780 | +0.04(+0.22%) |
Mar 18, 2002 | 17.75 | 18.13 | 17.39 | 17.87 | 1,308,562 | +0.54(+3.13%) |
Mar 15, 2002 | 17.11 | 17.39 | 16.96 | 17.33 | 1,754,609 | +0.06(+0.32%) |
Mar 14, 2002 | 17.27 | 17.95 | 17.09 | 17.27 | 903,373 | +0.55(+3.29%) |
Mar 13, 2002 | 17.15 | 17.31 | 16.60 | 16.72 | 1,652,090 | -0.49(-2.87%) |
Mar 12, 2002 | 17.54 | 17.63 | 17.15 | 17.22 | 505,954 | -0.45(-2.57%) |
Mar 11, 2002 | 17.55 | 17.95 | 17.28 | 17.67 | 1,242,890 | +0.04(+0.23%) |
Mar 08, 2002 | 17.77 | 17.77 | 17.54 | 17.63 | 740,194 | +0.06(+0.36%) |
Mar 07, 2002 | 17.95 | 17.95 | 17.39 | 17.57 | 1,175,462 | -0.14(-0.81%) |
Mar 06, 2002 | 17.75 | 18.23 | 17.43 | 17.71 | 2,135,735 | +1.08(+6.47%) |
Mar 05, 2002 | 17.07 | 17.23 | 16.52 | 16.64 | 1,226,095 | -0.48(-2.80%) |
Mar 04, 2002 | 17.31 | 17.55 | 17.07 | 17.11 | 1,653,092 | +0.11(+0.66%) |
Mar 01, 2002 | 17.92 | 18.22 | 16.72 | 17.00 | 3,005,019 | -0.92(-5.12%) |
Feb 28, 2002 | 17.15 | 18.19 | 17.15 | 17.92 | 2,875,679 | +0.81(+4.76%) |
Feb 27, 2002 | 17.23 | 17.40 | 17.00 | 17.11 | 1,461,088 | -0.09(-0.51%) |
Feb 26, 2002 | 17.31 | 17.36 | 17.09 | 17.19 | 1,677,406 | +0.31(+1.84%) |
Feb 25, 2002 | 16.72 | 17.00 | 16.64 | 16.88 | 1,473,746 | +0.18(+1.10%) |
Feb 22, 2002 | 15.52 | 17.07 | 15.38 | 16.70 | 3,368,223 | +1.78(+11.93%) |
Feb 21, 2002 | 14.56 | 15.20 | 14.32 | 14.92 | 1,880,815 | +0.36(+2.47%) |
Feb 20, 2002 | 13.82 | 14.64 | 13.82 | 14.56 | 2,288,887 | +0.74(+5.37%) |
Feb 19, 2002 | 13.56 | 13.87 | 13.56 | 13.82 | 1,290,640 | +0.06(+0.41%) |
Feb 18, 2002 | 13.53 | 13.76 | 13.48 | 13.76 | 1,664,372 | +0.00(+0.00%) |
Feb 15, 2002 | 13.53 | 13.76 | 13.48 | 13.76 | 1,664,247 | +0.24(+1.77%) |
Feb 14, 2002 | 13.71 | 13.71 | 13.32 | 13.52 | 703,974 | -0.18(-1.34%) |
Feb 13, 2002 | 13.58 | 13.79 | 13.58 | 13.71 | 517,985 | +0.07(+0.53%) |
Feb 12, 2002 | 13.44 | 13.64 | 13.44 | 13.64 | 819,402 | +0.07(+0.53%) |
Feb 11, 2002 | 13.40 | 13.70 | 13.29 | 13.56 | 1,201,531 | +0.18(+1.37%) |
Feb 08, 2002 | 13.21 | 13.52 | 13.11 | 13.38 | 1,868,032 | +0.17(+1.27%) |
Feb 07, 2002 | 12.41 | 13.42 | 12.41 | 13.21 | 3,898,867 | +1.24(+10.33%) |
Feb 06, 2002 | 12.05 | 12.07 | 11.92 | 11.98 | 446,548 | -0.01(-0.07%) |
Feb 05, 2002 | 11.94 | 12.25 | 11.93 | 11.98 | 568,618 | +0.08(+0.67%) |
Feb 04, 2002 | 12.09 | 12.10 | 11.85 | 11.90 | 578,519 | -0.14(-1.19%) |
Feb 01, 2002 | 12.01 | 12.17 | 11.97 | 12.05 | 498,685 | +0.07(+0.60%) |
Jan 31, 2002 | 12.01 | 12.06 | 11.97 | 11.98 | 388,520 | -0.06(-0.53%) |
Jan 30, 2002 | 12.12 | 12.12 | 11.97 | 12.04 | 685,049 | +0.00(+0.00%) |
Jan 29, 2002 | 12.31 | 12.50 | 11.85 | 12.04 | 201,028 | -0.26(-2.14%) |
Jan 28, 2002 | 12.17 | 12.57 | 12.05 | 12.30 | 293,521 | +0.15(+1.25%) |
Jan 25, 2002 | 12.06 | 12.28 | 12.01 | 12.15 | 459,206 | -0.05(-0.39%) |
Jan 24, 2002 | 11.99 | 12.57 | 11.99 | 12.20 | 240,005 | +0.13(+1.06%) |
Jan 23, 2002 | 12.45 | 12.45 | 11.65 | 12.07 | 1,104,902 | -0.45(-3.63%) |
Jan 22, 2002 | 12.49 | 12.53 | 12.22 | 12.53 | 219,576 | +0.04(+0.32%) |
Jan 21, 2002 | 12.37 | 12.72 | 12.25 | 12.49 | 501,066 | +0.00(+0.00%) |
Jan 18, 2002 | 12.37 | 12.72 | 12.25 | 12.49 | 496,679 | +0.03(+0.26%) |
Jan 17, 2002 | 11.95 | 12.46 | 11.95 | 12.46 | 248,903 | +0.53(+4.41%) |
Jan 16, 2002 | 12.05 | 12.21 | 11.85 | 11.93 | 375,987 | -0.18(-1.45%) |
Jan 15, 2002 | 12.13 | 12.27 | 11.69 | 12.10 | 263,191 | -0.02(-0.20%) |
Jan 14, 2002 | 12.61 | 12.65 | 12.09 | 12.13 | 305,928 | -0.40(-3.18%) |
Jan 11, 2002 | 12.37 | 12.65 | 12.27 | 12.53 | 340,519 | +0.16(+1.29%) |
Jan 10, 2002 | 12.41 | 12.64 | 12.13 | 12.37 | 300,414 | -0.22(-1.77%) |