Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.89 | 19.51 | 18.88 | 19.49 | 90,395 | +0.00(+0.00%) |
Mar 28, 2002 | 18.89 | 19.51 | 18.88 | 19.49 | 90,395 | +0.57(+3.00%) |
Mar 27, 2002 | 18.58 | 19.23 | 18.54 | 18.92 | 29,228 | +0.38(+2.06%) |
Mar 26, 2002 | 18.49 | 18.58 | 18.33 | 18.54 | 88,627 | +0.13(+0.69%) |
Mar 25, 2002 | 18.31 | 18.54 | 18.31 | 18.41 | 13,317 | +0.10(+0.56%) |
Mar 22, 2002 | 18.41 | 18.58 | 18.12 | 18.31 | 48,674 | +0.04(+0.23%) |
Mar 21, 2002 | 18.17 | 18.59 | 18.17 | 18.27 | 29,699 | +0.10(+0.56%) |
Mar 20, 2002 | 18.41 | 18.41 | 18.12 | 18.17 | 17,089 | -0.15(-0.83%) |
Mar 19, 2002 | 18.24 | 18.38 | 18.12 | 18.32 | 90,395 | +0.08(+0.42%) |
Mar 18, 2002 | 18.20 | 18.52 | 18.14 | 18.24 | 58,692 | +0.06(+0.33%) |
Mar 15, 2002 | 18.16 | 18.24 | 18.18 | 18.18 | 257,279 | +0.03(+0.17%) |
Mar 13, 2002 | 18.46 | 18.46 | 18.10 | 18.15 | 41,013 | -0.23(-1.26%) |
Mar 12, 2002 | 18.24 | 18.47 | 17.87 | 18.38 | 50,206 | +0.15(+0.81%) |
Mar 11, 2002 | 18.38 | 18.47 | 18.19 | 18.24 | 148,144 | +0.12(+0.66%) |
Mar 08, 2002 | 18.02 | 18.33 | 17.99 | 18.12 | 94,049 | -0.01(-0.06%) |
Mar 07, 2002 | 18.18 | 18.19 | 17.99 | 18.13 | 71,243 | -0.06(-0.31%) |
Mar 06, 2002 | 18.01 | 18.19 | 17.85 | 18.19 | 27,755 | +0.20(+1.10%) |
Mar 05, 2002 | 17.85 | 18.04 | 17.83 | 17.99 | 45,079 | +0.14(+0.76%) |
Mar 04, 2002 | 18.41 | 18.50 | 17.85 | 17.85 | 54,626 | -0.55(-2.98%) |
Mar 01, 2002 | 18.44 | 18.61 | 18.28 | 18.40 | 65,586 | -0.02(-0.12%) |
Feb 28, 2002 | 18.53 | 18.64 | 18.23 | 18.42 | 97,584 | -0.08(-0.43%) |
Feb 27, 2002 | 18.03 | 18.51 | 18.03 | 18.50 | 54,449 | +0.47(+2.60%) |
Feb 26, 2002 | 17.64 | 18.10 | 17.54 | 18.03 | 40,306 | +0.50(+2.84%) |
Feb 25, 2002 | 17.79 | 17.80 | 17.48 | 17.54 | 102,357 | -0.21(-1.21%) |
Feb 22, 2002 | 17.59 | 17.77 | 17.58 | 17.75 | 44,726 | +0.21(+1.23%) |
Feb 21, 2002 | 17.93 | 17.98 | 17.53 | 17.54 | 59,929 | -0.40(-2.21%) |
Feb 20, 2002 | 17.60 | 17.96 | 17.54 | 17.93 | 140,012 | +0.38(+2.19%) |
Feb 19, 2002 | 17.79 | 17.79 | 17.41 | 17.55 | 62,227 | -0.21(-1.21%) |
Feb 18, 2002 | 17.68 | 17.79 | 17.59 | 17.76 | 48,262 | +0.00(+0.00%) |
Feb 15, 2002 | 17.68 | 17.79 | 17.59 | 17.76 | 48,262 | +0.06(+0.32%) |
Feb 14, 2002 | 17.79 | 17.82 | 17.41 | 17.71 | 59,752 | -0.11(-0.64%) |
Feb 13, 2002 | 17.42 | 17.85 | 17.31 | 17.82 | 100,236 | +0.51(+2.94%) |
Feb 12, 2002 | 17.82 | 17.87 | 17.30 | 17.31 | 123,218 | -0.51(-2.86%) |
Feb 11, 2002 | 17.95 | 17.97 | 17.78 | 17.82 | 133,471 | -0.14(-0.76%) |
Feb 08, 2002 | 17.85 | 17.95 | 17.82 | 17.95 | 24,396 | +0.11(+0.60%) |
Feb 07, 2002 | 17.88 | 18.10 | 17.85 | 17.85 | 153,625 | -0.08(-0.47%) |
Feb 06, 2002 | 17.56 | 17.98 | 17.54 | 17.93 | 153,271 | +0.37(+2.09%) |
Feb 05, 2002 | 17.25 | 17.59 | 17.17 | 17.56 | 564,648 | +0.33(+1.90%) |
Feb 04, 2002 | 17.20 | 17.28 | 17.13 | 17.24 | 37,478 | -0.05(-0.26%) |
Feb 01, 2002 | 17.03 | 17.31 | 16.97 | 17.28 | 589,221 | +0.32(+1.87%) |
Jan 31, 2002 | 17.05 | 17.05 | 16.92 | 16.96 | 158,044 | -0.05(-0.30%) |
Jan 30, 2002 | 17.22 | 17.29 | 16.91 | 17.02 | 42,604 | -0.21(-1.22%) |
Jan 29, 2002 | 17.30 | 17.30 | 16.99 | 17.22 | 56,570 | -0.03(-0.16%) |
Jan 28, 2002 | 17.20 | 17.34 | 17.02 | 17.25 | 150,619 | +0.24(+1.39%) |
Jan 25, 2002 | 16.59 | 17.20 | 16.52 | 17.02 | 149,028 | +0.44(+2.67%) |
Jan 24, 2002 | 16.43 | 16.72 | 16.43 | 16.57 | 50,206 | +0.08(+0.51%) |
Jan 23, 2002 | 15.78 | 16.68 | 15.56 | 16.49 | 65,763 | +0.60(+3.77%) |
Jan 22, 2002 | 15.99 | 16.14 | 15.78 | 15.89 | 206,660 | -0.10(-0.60%) |
Jan 21, 2002 | 16.68 | 16.79 | 15.98 | 15.99 | 112,434 | +0.00(+0.00%) |
Jan 18, 2002 | 16.68 | 16.79 | 15.98 | 15.99 | 112,434 | -0.76(-4.53%) |
Jan 17, 2002 | 16.80 | 16.80 | 16.62 | 16.74 | 80,790 | +0.00(+0.00%) |
Jan 16, 2002 | 16.94 | 16.94 | 16.72 | 16.74 | 36,240 | -0.08(-0.50%) |
Jan 15, 2002 | 16.82 | 16.95 | 16.57 | 16.83 | 178,375 | -0.05(-0.30%) |
Jan 14, 2002 | 16.81 | 16.92 | 16.73 | 16.88 | 20,153 | +0.07(+0.40%) |
Jan 11, 2002 | 16.88 | 16.96 | 16.74 | 16.81 | 171,303 | -0.08(-0.47%) |