Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.01 | 18.10 | 17.90 | 17.94 | 1,116,753 | +0.00(+0.00%) |
Mar 28, 2002 | 18.01 | 18.10 | 17.90 | 17.94 | 1,116,753 | -0.10(-0.55%) |
Mar 27, 2002 | 17.78 | 18.04 | 17.78 | 18.04 | 554,431 | +0.41(+2.33%) |
Mar 26, 2002 | 17.51 | 17.73 | 17.51 | 17.63 | 215,782 | +0.14(+0.82%) |
Mar 25, 2002 | 17.54 | 17.70 | 17.49 | 17.49 | 145,894 | -0.16(-0.91%) |
Mar 22, 2002 | 17.85 | 17.85 | 17.64 | 17.65 | 307,570 | -0.42(-2.34%) |
Mar 21, 2002 | 17.98 | 18.07 | 17.79 | 18.07 | 572,466 | +0.10(+0.55%) |
Mar 20, 2002 | 18.01 | 18.14 | 17.90 | 17.97 | 404,188 | -0.19(-1.06%) |
Mar 19, 2002 | 18.05 | 18.16 | 17.98 | 18.16 | 606,605 | +0.22(+1.21%) |
Mar 18, 2002 | 17.85 | 18.00 | 17.77 | 17.95 | 141,063 | +0.14(+0.77%) |
Mar 15, 2002 | 17.76 | 17.92 | 17.70 | 17.81 | 2,524,812 | +0.07(+0.38%) |
Mar 14, 2002 | 17.82 | 17.82 | 17.57 | 17.74 | 190,661 | -0.01(-0.03%) |
Mar 13, 2002 | 17.99 | 18.07 | 17.75 | 17.75 | 993,725 | -0.12(-0.66%) |
Mar 12, 2002 | 17.73 | 17.92 | 17.70 | 17.87 | 403,705 | +0.16(+0.88%) |
Mar 11, 2002 | 17.74 | 17.84 | 17.70 | 17.71 | 677,781 | +0.19(+1.06%) |
Mar 08, 2002 | 17.79 | 17.79 | 17.43 | 17.52 | 304,510 | -0.08(-0.46%) |
Mar 07, 2002 | 17.67 | 17.73 | 17.49 | 17.61 | 526,089 | +0.13(+0.75%) |
Mar 06, 2002 | 17.26 | 17.59 | 17.10 | 17.47 | 556,041 | +0.33(+1.92%) |
Mar 05, 2002 | 16.97 | 17.22 | 16.97 | 17.15 | 1,113,371 | +0.01(+0.04%) |
Mar 04, 2002 | 16.98 | 17.14 | 16.89 | 17.14 | 1,096,302 | +0.37(+2.18%) |
Mar 01, 2002 | 16.75 | 16.84 | 16.59 | 16.77 | 722,548 | +0.24(+1.43%) |
Feb 28, 2002 | 16.70 | 16.75 | 16.54 | 16.54 | 666,348 | -0.04(-0.26%) |
Feb 27, 2002 | 16.74 | 16.77 | 16.49 | 16.58 | 1,947,353 | -0.01(-0.07%) |
Feb 26, 2002 | 16.67 | 16.70 | 16.49 | 16.59 | 980,359 | -0.09(-0.52%) |
Feb 25, 2002 | 16.57 | 16.70 | 16.44 | 16.68 | 1,283,259 | +0.24(+1.44%) |
Feb 22, 2002 | 16.13 | 16.53 | 16.11 | 16.44 | 2,493,411 | +0.44(+2.76%) |
Feb 21, 2002 | 15.84 | 16.20 | 15.84 | 16.00 | 1,951,057 | +0.19(+1.18%) |
Feb 20, 2002 | 15.84 | 15.87 | 15.62 | 15.82 | 679,874 | -0.05(-0.31%) |
Feb 19, 2002 | 15.96 | 16.06 | 15.77 | 15.87 | 1,177,784 | -0.14(-0.89%) |
Feb 18, 2002 | 15.96 | 16.15 | 15.94 | 16.01 | 894,851 | +0.00(+0.00%) |
Feb 15, 2002 | 15.96 | 16.15 | 15.94 | 16.01 | 894,851 | +0.01(+0.08%) |
Feb 14, 2002 | 15.85 | 16.10 | 15.85 | 16.00 | 1,266,351 | +0.13(+0.82%) |
Feb 13, 2002 | 15.65 | 15.90 | 15.64 | 15.87 | 257,328 | +0.09(+0.59%) |
Feb 12, 2002 | 15.83 | 15.92 | 15.74 | 15.77 | 121,578 | -0.07(-0.47%) |
Feb 11, 2002 | 15.65 | 15.93 | 15.52 | 15.85 | 379,873 | +0.20(+1.31%) |
Feb 08, 2002 | 15.52 | 15.64 | 15.43 | 15.64 | 487,764 | +0.17(+1.12%) |
Feb 07, 2002 | 15.59 | 15.62 | 15.42 | 15.47 | 1,157,011 | -0.18(-1.15%) |
Feb 06, 2002 | 15.66 | 15.77 | 15.64 | 15.65 | 1,221,101 | +0.11(+0.68%) |
Feb 05, 2002 | 15.59 | 15.66 | 15.43 | 15.54 | 446,540 | -0.11(-0.67%) |
Feb 04, 2002 | 15.90 | 15.99 | 15.61 | 15.65 | 1,023,676 | -0.43(-2.67%) |
Feb 01, 2002 | 16.00 | 16.11 | 15.89 | 16.08 | 416,427 | +0.09(+0.54%) |
Jan 31, 2002 | 15.80 | 15.99 | 15.72 | 15.99 | 628,505 | +0.37(+2.39%) |
Jan 30, 2002 | 15.26 | 15.71 | 15.15 | 15.62 | 930,278 | +0.12(+0.80%) |
Jan 29, 2002 | 15.69 | 15.82 | 15.39 | 15.49 | 753,144 | -0.43(-2.73%) |
Jan 28, 2002 | 16.24 | 16.24 | 15.84 | 15.93 | 160,709 | -0.25(-1.54%) |
Jan 25, 2002 | 16.11 | 16.20 | 16.00 | 16.18 | 756,847 | +0.17(+1.09%) |
Jan 24, 2002 | 15.80 | 16.07 | 15.71 | 16.00 | 213,688 | +0.22(+1.38%) |
Jan 23, 2002 | 15.44 | 15.80 | 15.44 | 15.79 | 483,577 | +0.43(+2.83%) |
Jan 22, 2002 | 15.61 | 15.61 | 14.41 | 15.35 | 270,532 | -0.11(-0.72%) |
Jan 21, 2002 | 15.56 | 15.59 | 15.45 | 15.46 | 298,713 | +0.00(+0.00%) |
Jan 18, 2002 | 15.56 | 15.59 | 15.45 | 15.46 | 298,713 | -0.13(-0.84%) |
Jan 17, 2002 | 15.69 | 15.69 | 15.55 | 15.59 | 183,897 | -0.01(-0.04%) |
Jan 16, 2002 | 15.84 | 15.84 | 15.59 | 15.60 | 348,633 | -0.33(-2.07%) |
Jan 15, 2002 | 15.93 | 16.03 | 15.88 | 15.93 | 197,907 | +0.25(+1.62%) |
Jan 14, 2002 | 15.65 | 15.86 | 15.65 | 15.67 | 497,104 | -0.19(-1.21%) |
Jan 11, 2002 | 16.20 | 16.20 | 15.85 | 15.87 | 12,560,453 | -0.31(-1.92%) |