Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 19.65 | 20.02 | 19.63 | 19.77 | 431,576 | +0.00(+0.00%) |
Mar 28, 2002 | 19.65 | 20.02 | 19.63 | 19.77 | 431,576 | +0.02(+0.10%) |
Mar 27, 2002 | 19.60 | 19.84 | 19.52 | 19.75 | 346,725 | +0.21(+1.10%) |
Mar 26, 2002 | 19.11 | 19.56 | 19.11 | 19.54 | 499,248 | +0.33(+1.71%) |
Mar 25, 2002 | 19.39 | 19.41 | 19.10 | 19.21 | 483,712 | -0.07(-0.38%) |
Mar 22, 2002 | 19.29 | 19.53 | 19.19 | 19.29 | 574,539 | +0.00(+0.00%) |
Mar 21, 2002 | 19.45 | 19.46 | 18.84 | 19.29 | 2,029,410 | -0.13(-0.69%) |
Mar 20, 2002 | 19.69 | 19.69 | 19.28 | 19.42 | 648,485 | -0.27(-1.39%) |
Mar 19, 2002 | 19.71 | 19.73 | 19.48 | 19.69 | 630,857 | -0.01(-0.07%) |
Mar 18, 2002 | 19.28 | 19.71 | 19.21 | 19.71 | 1,096,494 | +0.19(+0.99%) |
Mar 15, 2002 | 19.35 | 19.55 | 19.28 | 19.51 | 777,405 | +0.21(+1.07%) |
Mar 14, 2002 | 19.09 | 19.35 | 19.07 | 19.31 | 346,127 | +0.21(+1.12%) |
Mar 13, 2002 | 19.35 | 19.35 | 19.09 | 19.09 | 398,114 | -0.24(-1.25%) |
Mar 12, 2002 | 19.41 | 19.41 | 19.14 | 19.33 | 486,699 | -0.11(-0.59%) |
Mar 11, 2002 | 19.61 | 19.61 | 19.17 | 19.45 | 674,777 | -0.17(-0.89%) |
Mar 08, 2002 | 19.17 | 19.62 | 19.17 | 19.62 | 859,866 | +0.50(+2.63%) |
Mar 07, 2002 | 19.31 | 19.40 | 19.04 | 19.12 | 796,825 | -0.13(-0.70%) |
Mar 06, 2002 | 19.40 | 19.55 | 18.83 | 19.25 | 1,220,036 | -0.15(-0.76%) |
Mar 05, 2002 | 19.84 | 19.89 | 19.33 | 19.40 | 1,499,687 | -0.54(-2.72%) |
Mar 04, 2002 | 19.31 | 20.05 | 19.17 | 19.94 | 2,391,671 | +0.77(+4.02%) |
Mar 01, 2002 | 18.68 | 19.17 | 18.62 | 19.17 | 866,439 | +0.36(+1.92%) |
Feb 28, 2002 | 18.71 | 19.01 | 18.54 | 18.81 | 768,591 | +0.07(+0.39%) |
Feb 27, 2002 | 18.24 | 18.74 | 18.21 | 18.74 | 550,189 | +0.36(+1.97%) |
Feb 26, 2002 | 18.01 | 18.50 | 18.01 | 18.38 | 1,082,302 | +0.27(+1.48%) |
Feb 25, 2002 | 17.89 | 18.11 | 17.75 | 18.11 | 798,767 | +0.24(+1.35%) |
Feb 22, 2002 | 17.74 | 17.87 | 17.58 | 17.87 | 808,328 | +0.16(+0.91%) |
Feb 21, 2002 | 17.87 | 17.87 | 17.56 | 17.71 | 605,312 | -0.17(-0.94%) |
Feb 20, 2002 | 17.87 | 17.94 | 17.71 | 17.87 | 673,880 | -0.13(-0.74%) |
Feb 19, 2002 | 18.04 | 18.05 | 17.57 | 18.01 | 1,109,341 | -0.03(-0.19%) |
Feb 18, 2002 | 18.01 | 18.13 | 17.79 | 18.04 | 897,063 | +0.00(+0.00%) |
Feb 15, 2002 | 18.01 | 18.13 | 17.79 | 18.04 | 897,063 | +0.04(+0.22%) |
Feb 14, 2002 | 17.67 | 18.05 | 17.54 | 18.00 | 620,549 | +0.33(+1.86%) |
Feb 13, 2002 | 17.55 | 17.85 | 17.45 | 17.67 | 707,044 | +0.25(+1.46%) |
Feb 12, 2002 | 17.75 | 17.75 | 17.35 | 17.42 | 858,820 | -0.33(-1.85%) |
Feb 11, 2002 | 17.53 | 17.99 | 17.39 | 17.75 | 866,738 | +0.22(+1.26%) |
Feb 08, 2002 | 17.22 | 17.63 | 17.07 | 17.53 | 1,190,756 | +0.53(+3.11%) |
Feb 07, 2002 | 16.47 | 17.00 | 16.39 | 17.00 | 1,041,818 | +0.44(+2.63%) |
Feb 06, 2002 | 16.74 | 16.87 | 16.27 | 16.56 | 1,373,754 | -0.06(-0.36%) |
Feb 05, 2002 | 16.99 | 17.14 | 16.61 | 16.62 | 916,782 | -0.37(-2.17%) |
Feb 04, 2002 | 17.40 | 17.53 | 16.97 | 16.99 | 1,936,940 | -0.42(-2.39%) |
Feb 01, 2002 | 17.00 | 17.55 | 16.90 | 17.40 | 1,783,670 | +0.68(+4.08%) |
Jan 31, 2002 | 16.57 | 16.74 | 16.55 | 16.72 | 1,162,224 | +0.37(+2.25%) |
Jan 30, 2002 | 16.00 | 16.39 | 15.80 | 16.35 | 535,549 | +0.27(+1.66%) |
Jan 29, 2002 | 16.39 | 16.39 | 15.97 | 16.09 | 352,850 | -0.19(-1.15%) |
Jan 28, 2002 | 15.91 | 16.33 | 15.91 | 16.27 | 836,263 | +0.27(+1.67%) |
Jan 25, 2002 | 16.13 | 16.13 | 15.88 | 16.01 | 435,609 | -0.12(-0.75%) |
Jan 24, 2002 | 15.92 | 16.19 | 15.90 | 16.13 | 656,552 | +0.21(+1.30%) |
Jan 23, 2002 | 15.40 | 15.94 | 15.24 | 15.92 | 721,086 | +0.42(+2.72%) |
Jan 22, 2002 | 15.52 | 15.79 | 15.48 | 15.50 | 381,233 | -0.01(-0.04%) |
Jan 21, 2002 | 15.66 | 15.66 | 15.44 | 15.50 | 370,776 | +0.00(+0.00%) |
Jan 18, 2002 | 15.66 | 15.66 | 15.44 | 15.50 | 370,776 | -0.24(-1.53%) |
Jan 17, 2002 | 15.48 | 15.74 | 15.32 | 15.74 | 413,351 | +0.27(+1.73%) |
Jan 16, 2002 | 15.66 | 15.68 | 15.41 | 15.48 | 401,400 | -0.32(-2.03%) |
Jan 15, 2002 | 15.67 | 15.90 | 15.63 | 15.80 | 634,592 | +0.06(+0.38%) |
Jan 14, 2002 | 15.89 | 15.90 | 15.45 | 15.74 | 980,421 | -0.04(-0.25%) |
Jan 11, 2002 | 15.72 | 15.84 | 15.63 | 15.78 | 495,065 | +0.06(+0.38%) |