Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.23 | 18.57 | 18.23 | 18.57 | 22,591 | +0.00(+0.00%) |
Mar 28, 2002 | 18.23 | 18.57 | 18.23 | 18.57 | 22,591 | +0.34(+1.86%) |
Mar 27, 2002 | 18.35 | 18.48 | 18.17 | 18.23 | 30,864 | -0.15(-0.82%) |
Mar 26, 2002 | 18.54 | 18.61 | 18.16 | 18.39 | 25,296 | -0.03(-0.14%) |
Mar 25, 2002 | 18.83 | 18.83 | 18.30 | 18.41 | 24,500 | -0.40(-2.11%) |
Mar 22, 2002 | 18.79 | 18.92 | 18.67 | 18.81 | 21,159 | +0.02(+0.10%) |
Mar 21, 2002 | 18.45 | 18.79 | 18.45 | 18.79 | 16,546 | +0.18(+0.98%) |
Mar 20, 2002 | 18.54 | 18.73 | 18.42 | 18.61 | 32,614 | +0.06(+0.34%) |
Mar 19, 2002 | 18.30 | 18.54 | 18.23 | 18.54 | 45,819 | +0.21(+1.13%) |
Mar 18, 2002 | 18.45 | 18.45 | 18.23 | 18.33 | 39,296 | -0.04(-0.24%) |
Mar 15, 2002 | 18.17 | 18.47 | 18.17 | 18.38 | 22,750 | +0.21(+1.18%) |
Mar 14, 2002 | 18.58 | 18.66 | 18.17 | 18.17 | 57,751 | -0.43(-2.33%) |
Mar 13, 2002 | 18.85 | 18.86 | 18.60 | 18.60 | 43,751 | -0.70(-3.62%) |
Mar 12, 2002 | 19.61 | 19.61 | 19.30 | 19.30 | 71,911 | -0.25(-1.29%) |
Mar 11, 2002 | 19.42 | 19.55 | 19.08 | 19.55 | 70,320 | +0.13(+0.65%) |
Mar 08, 2002 | 19.45 | 19.49 | 19.30 | 19.42 | 36,910 | +0.00(+0.00%) |
Mar 07, 2002 | 19.39 | 19.44 | 19.18 | 19.42 | 46,456 | +0.03(+0.16%) |
Mar 06, 2002 | 18.86 | 19.45 | 18.86 | 19.39 | 49,478 | +0.60(+3.18%) |
Mar 05, 2002 | 18.61 | 18.79 | 18.57 | 18.79 | 61,411 | +0.31(+1.70%) |
Mar 04, 2002 | 18.48 | 18.54 | 18.45 | 18.48 | 56,479 | +0.13(+0.68%) |
Mar 01, 2002 | 18.34 | 18.35 | 18.23 | 18.35 | 42,956 | +0.06(+0.34%) |
Feb 28, 2002 | 18.35 | 18.38 | 18.24 | 18.29 | 43,274 | -0.06(-0.34%) |
Feb 27, 2002 | 18.42 | 18.42 | 18.29 | 18.35 | 652,295 | +0.00(+0.00%) |
Feb 26, 2002 | 18.39 | 18.39 | 18.29 | 18.35 | 18,932 | +0.06(+0.34%) |
Feb 25, 2002 | 18.50 | 18.60 | 18.27 | 18.29 | 36,910 | -0.07(-0.38%) |
Feb 22, 2002 | 18.38 | 18.57 | 18.23 | 18.36 | 26,887 | +0.13(+0.72%) |
Feb 21, 2002 | 18.17 | 18.38 | 18.17 | 18.23 | 22,750 | +0.06(+0.35%) |
Feb 20, 2002 | 18.29 | 18.48 | 18.11 | 18.17 | 33,569 | -0.01(-0.03%) |
Feb 19, 2002 | 18.54 | 18.54 | 18.17 | 18.17 | 46,615 | -0.25(-1.33%) |
Feb 18, 2002 | 18.32 | 18.50 | 18.17 | 18.42 | 28,319 | +0.00(+0.00%) |
Feb 15, 2002 | 18.32 | 18.50 | 18.17 | 18.42 | 28,319 | +0.19(+1.03%) |
Feb 14, 2002 | 18.45 | 18.48 | 18.20 | 18.23 | 24,978 | -0.06(-0.34%) |
Feb 13, 2002 | 18.23 | 18.48 | 18.06 | 18.29 | 38,819 | +0.16(+0.90%) |
Feb 12, 2002 | 17.82 | 18.13 | 17.79 | 18.13 | 37,069 | +0.47(+2.63%) |
Feb 11, 2002 | 17.51 | 17.66 | 17.44 | 17.66 | 37,546 | +0.19(+1.08%) |
Feb 08, 2002 | 17.82 | 17.82 | 17.38 | 17.47 | 70,320 | -0.28(-1.56%) |
Feb 07, 2002 | 17.57 | 17.75 | 17.29 | 17.75 | 45,660 | +0.06(+0.32%) |
Feb 06, 2002 | 17.91 | 17.91 | 17.13 | 17.69 | 102,458 | -0.16(-0.92%) |
Feb 05, 2002 | 18.23 | 18.23 | 17.66 | 17.86 | 94,503 | -0.46(-2.50%) |
Feb 04, 2002 | 18.39 | 18.42 | 18.20 | 18.32 | 35,796 | -0.16(-0.85%) |
Feb 01, 2002 | 18.23 | 18.54 | 18.23 | 18.47 | 29,114 | +0.25(+1.35%) |
Jan 31, 2002 | 18.25 | 18.29 | 17.98 | 18.23 | 63,797 | +0.03(+0.14%) |
Jan 30, 2002 | 18.39 | 18.45 | 17.76 | 18.20 | 159,732 | -0.25(-1.33%) |
Jan 29, 2002 | 18.67 | 18.70 | 18.42 | 18.45 | 53,615 | -0.09(-0.51%) |
Jan 28, 2002 | 18.79 | 18.86 | 18.49 | 18.54 | 140,482 | -0.31(-1.67%) |
Jan 25, 2002 | 19.17 | 19.17 | 18.83 | 18.86 | 128,549 | -0.38(-1.96%) |
Jan 24, 2002 | 19.23 | 19.33 | 19.01 | 19.23 | 62,047 | +0.06(+0.33%) |
Jan 23, 2002 | 19.40 | 19.42 | 19.12 | 19.17 | 61,888 | -0.23(-1.17%) |
Jan 22, 2002 | 19.58 | 19.61 | 19.25 | 19.40 | 55,683 | -0.19(-0.99%) |
Jan 21, 2002 | 19.61 | 19.61 | 19.42 | 19.59 | 23,864 | +0.00(+0.00%) |
Jan 18, 2002 | 19.61 | 19.61 | 19.42 | 19.59 | 23,864 | +0.04(+0.23%) |
Jan 17, 2002 | 19.42 | 19.61 | 19.36 | 19.55 | 49,001 | +0.13(+0.65%) |
Jan 16, 2002 | 19.42 | 19.48 | 19.27 | 19.42 | 56,797 | -0.03(-0.16%) |
Jan 15, 2002 | 19.23 | 19.57 | 19.18 | 19.45 | 59,342 | +0.23(+1.18%) |
Jan 14, 2002 | 19.05 | 19.26 | 19.01 | 19.23 | 77,479 | +0.03(+0.13%) |
Jan 11, 2002 | 19.07 | 19.20 | 18.93 | 19.20 | 78,911 | +0.09(+0.49%) |