Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 16.79 | 16.86 | 16.63 | 16.75 | 56,359 | +0.00(+0.00%) |
Mar 28, 2002 | 16.79 | 16.86 | 16.63 | 16.75 | 56,359 | +0.15(+0.90%) |
Mar 27, 2002 | 16.61 | 16.73 | 16.49 | 16.60 | 384,419 | +0.04(+0.25%) |
Mar 26, 2002 | 16.70 | 16.71 | 16.49 | 16.56 | 71,836 | -0.09(-0.54%) |
Mar 25, 2002 | 16.63 | 16.72 | 16.52 | 16.65 | 92,025 | +0.02(+0.14%) |
Mar 22, 2002 | 16.82 | 16.86 | 16.63 | 16.63 | 200,369 | -0.20(-1.17%) |
Mar 21, 2002 | 16.76 | 16.82 | 16.68 | 16.82 | 46,264 | +0.18(+1.07%) |
Mar 20, 2002 | 16.73 | 16.78 | 16.55 | 16.64 | 42,563 | -0.10(-0.60%) |
Mar 19, 2002 | 16.76 | 16.76 | 16.58 | 16.74 | 81,089 | +0.08(+0.46%) |
Mar 18, 2002 | 16.41 | 16.69 | 16.41 | 16.67 | 117,260 | +0.08(+0.47%) |
Mar 15, 2002 | 16.52 | 16.67 | 16.52 | 16.59 | 36,170 | +0.01(+0.04%) |
Mar 14, 2002 | 16.75 | 16.76 | 16.55 | 16.58 | 94,548 | -0.06(-0.36%) |
Mar 13, 2002 | 16.70 | 16.75 | 16.62 | 16.64 | 31,291 | +0.00(+0.00%) |
Mar 12, 2002 | 16.70 | 16.76 | 16.60 | 16.64 | 78,398 | -0.17(-1.03%) |
Mar 11, 2002 | 16.70 | 16.82 | 16.62 | 16.82 | 127,522 | +0.05(+0.32%) |
Mar 08, 2002 | 16.82 | 16.96 | 16.64 | 16.76 | 107,502 | -0.05(-0.28%) |
Mar 07, 2002 | 16.94 | 16.94 | 16.67 | 16.81 | 94,212 | -0.10(-0.60%) |
Mar 06, 2002 | 16.61 | 16.91 | 16.58 | 16.91 | 440,778 | +0.35(+2.12%) |
Mar 05, 2002 | 16.58 | 16.63 | 16.46 | 16.56 | 149,057 | -0.01(-0.07%) |
Mar 04, 2002 | 16.49 | 16.57 | 16.37 | 16.57 | 168,909 | +0.20(+1.20%) |
Mar 01, 2002 | 16.20 | 16.38 | 16.17 | 16.38 | 429,170 | +0.34(+2.15%) |
Feb 28, 2002 | 16.11 | 16.22 | 16.03 | 16.03 | 42,900 | +0.03(+0.19%) |
Feb 27, 2002 | 16.03 | 16.17 | 15.97 | 16.00 | 92,025 | +0.11(+0.67%) |
Feb 26, 2002 | 16.05 | 16.05 | 15.86 | 15.89 | 751,005 | -0.02(-0.11%) |
Feb 25, 2002 | 15.82 | 15.94 | 15.69 | 15.91 | 54,508 | +0.18(+1.13%) |
Feb 22, 2002 | 15.54 | 15.76 | 15.36 | 15.73 | 57,368 | +0.21(+1.38%) |
Feb 21, 2002 | 15.69 | 15.81 | 15.42 | 15.52 | 86,136 | -0.31(-1.99%) |
Feb 20, 2002 | 15.76 | 15.83 | 15.45 | 15.83 | 39,199 | +0.20(+1.25%) |
Feb 19, 2002 | 15.81 | 15.91 | 15.64 | 15.64 | 83,949 | -0.27(-1.72%) |
Feb 18, 2002 | 16.04 | 16.04 | 15.84 | 15.91 | 110,531 | +0.00(+0.00%) |
Feb 15, 2002 | 16.04 | 16.04 | 15.84 | 15.91 | 110,531 | -0.03(-0.19%) |
Feb 14, 2002 | 15.82 | 16.04 | 15.82 | 15.94 | 139,299 | +0.04(+0.22%) |
Feb 13, 2002 | 15.87 | 16.02 | 15.84 | 15.91 | 78,229 | +0.10(+0.60%) |
Feb 12, 2002 | 15.78 | 15.95 | 15.74 | 15.81 | 179,844 | +0.00(+0.00%) |
Feb 11, 2002 | 15.75 | 15.81 | 15.57 | 15.81 | 106,829 | +0.11(+0.68%) |
Feb 08, 2002 | 15.51 | 15.74 | 15.51 | 15.70 | 90,511 | +0.08(+0.53%) |
Feb 07, 2002 | 15.35 | 15.71 | 15.35 | 15.62 | 167,731 | +0.22(+1.43%) |
Feb 06, 2002 | 15.69 | 15.75 | 15.32 | 15.40 | 207,098 | -0.31(-2.00%) |
Feb 05, 2002 | 15.81 | 15.92 | 15.63 | 15.72 | 24,898 | -0.21(-1.34%) |
Feb 04, 2002 | 16.20 | 16.20 | 15.85 | 15.93 | 31,628 | -0.17(-1.03%) |
Feb 01, 2002 | 16.20 | 16.25 | 16.08 | 16.10 | 28,936 | +0.04(+0.22%) |
Jan 31, 2002 | 15.84 | 16.10 | 15.84 | 16.06 | 133,579 | +0.11(+0.67%) |
Jan 30, 2002 | 15.87 | 15.95 | 15.62 | 15.95 | 83,276 | -0.02(-0.11%) |
Jan 29, 2002 | 16.30 | 16.31 | 15.93 | 15.97 | 46,601 | -0.21(-1.29%) |
Jan 28, 2002 | 16.17 | 16.22 | 16.11 | 16.18 | 23,553 | +0.00(+0.00%) |
Jan 25, 2002 | 16.23 | 16.23 | 16.11 | 16.18 | 365,408 | -0.10(-0.62%) |
Jan 24, 2002 | 16.35 | 16.43 | 16.17 | 16.28 | 106,998 | -0.04(-0.22%) |
Jan 23, 2002 | 16.11 | 16.38 | 16.11 | 16.32 | 216,856 | +0.24(+1.48%) |
Jan 22, 2002 | 16.35 | 16.35 | 16.08 | 16.08 | 132,233 | -0.36(-2.17%) |
Jan 21, 2002 | 16.35 | 16.49 | 16.32 | 16.44 | 57,368 | +0.00(+0.00%) |
Jan 18, 2002 | 16.35 | 16.49 | 16.32 | 16.44 | 57,368 | -0.03(-0.18%) |
Jan 17, 2002 | 16.58 | 16.61 | 16.39 | 16.46 | 73,519 | -0.17(-1.00%) |
Jan 16, 2002 | 16.70 | 16.74 | 16.61 | 16.63 | 67,294 | -0.07(-0.43%) |
Jan 15, 2002 | 16.86 | 16.86 | 16.60 | 16.70 | 145,692 | +0.01(+0.04%) |
Jan 14, 2002 | 16.46 | 16.78 | 16.46 | 16.70 | 71,332 | +0.15(+0.93%) |
Jan 11, 2002 | 16.82 | 16.82 | 16.54 | 16.54 | 442,292 | -0.16(-0.96%) |