Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 15.90 | 15.93 | 15.86 | 15.86 | 942,659 | +0.00(+0.00%) |
Mar 28, 2002 | 15.90 | 15.93 | 15.86 | 15.86 | 942,659 | +0.01(+0.08%) |
Mar 27, 2002 | 15.80 | 15.85 | 15.77 | 15.85 | 590,351 | +0.05(+0.35%) |
Mar 26, 2002 | 15.86 | 15.86 | 15.74 | 15.79 | 1,107,584 | -0.05(-0.35%) |
Mar 25, 2002 | 16.04 | 16.04 | 15.78 | 15.85 | 603,630 | -0.12(-0.73%) |
Mar 22, 2002 | 16.13 | 16.16 | 15.91 | 15.96 | 1,102,502 | -0.17(-1.06%) |
Mar 21, 2002 | 15.98 | 16.13 | 15.87 | 16.13 | 953,316 | +0.21(+1.30%) |
Mar 20, 2002 | 15.87 | 16.01 | 15.87 | 15.93 | 358,046 | -0.02(-0.15%) |
Mar 19, 2002 | 15.85 | 15.98 | 15.80 | 15.95 | 381,162 | +0.15(+0.97%) |
Mar 18, 2002 | 15.80 | 15.88 | 15.68 | 15.80 | 678,059 | +0.09(+0.58%) |
Mar 15, 2002 | 15.74 | 15.84 | 15.66 | 15.71 | 839,377 | +0.00(+0.00%) |
Mar 14, 2002 | 15.65 | 15.77 | 15.65 | 15.71 | 606,745 | +0.14(+0.90%) |
Mar 13, 2002 | 15.55 | 15.62 | 15.53 | 15.57 | 522,151 | +0.01(+0.08%) |
Mar 12, 2002 | 15.49 | 15.57 | 15.48 | 15.55 | 728,553 | +0.04(+0.28%) |
Mar 11, 2002 | 15.65 | 15.65 | 15.48 | 15.51 | 847,902 | -0.10(-0.66%) |
Mar 08, 2002 | 15.55 | 15.65 | 15.46 | 15.62 | 788,227 | +0.10(+0.63%) |
Mar 07, 2002 | 15.49 | 15.55 | 15.37 | 15.52 | 501,167 | +0.12(+0.75%) |
Mar 06, 2002 | 15.40 | 15.40 | 15.19 | 15.40 | 1,202,342 | +0.15(+1.00%) |
Mar 05, 2002 | 15.15 | 15.31 | 15.10 | 15.25 | 884,460 | +0.26(+1.71%) |
Mar 04, 2002 | 14.70 | 15.01 | 14.67 | 14.99 | 755,767 | +0.30(+2.08%) |
Mar 01, 2002 | 14.61 | 14.70 | 14.43 | 14.69 | 661,337 | +0.17(+1.18%) |
Feb 28, 2002 | 14.68 | 14.68 | 14.51 | 14.52 | 818,392 | -0.16(-1.12%) |
Feb 27, 2002 | 14.73 | 14.76 | 14.65 | 14.68 | 311,487 | +0.01(+0.08%) |
Feb 26, 2002 | 14.63 | 14.67 | 14.59 | 14.67 | 991,514 | +0.12(+0.80%) |
Feb 25, 2002 | 14.43 | 14.63 | 14.42 | 14.55 | 808,064 | +0.10(+0.68%) |
Feb 22, 2002 | 14.30 | 14.46 | 14.28 | 14.46 | 661,337 | +0.18(+1.24%) |
Feb 21, 2002 | 14.34 | 14.34 | 14.28 | 14.28 | 794,129 | -0.05(-0.38%) |
Feb 20, 2002 | 14.38 | 14.38 | 14.30 | 14.33 | 413,622 | +0.02(+0.13%) |
Feb 19, 2002 | 14.36 | 14.36 | 14.29 | 14.32 | 1,153,159 | -0.04(-0.26%) |
Feb 18, 2002 | 14.24 | 14.38 | 14.22 | 14.35 | 1,042,827 | +0.00(+0.00%) |
Feb 15, 2002 | 14.24 | 14.38 | 14.22 | 14.35 | 1,042,827 | +0.11(+0.77%) |
Feb 14, 2002 | 14.30 | 14.33 | 14.21 | 14.24 | 631,664 | +0.00(+0.00%) |
Feb 13, 2002 | 14.25 | 14.30 | 14.19 | 14.24 | 860,197 | -0.05(-0.38%) |
Feb 12, 2002 | 14.39 | 14.45 | 14.30 | 14.30 | 509,856 | -0.03(-0.21%) |
Feb 11, 2002 | 14.29 | 14.40 | 14.29 | 14.33 | 760,193 | +0.05(+0.34%) |
Feb 08, 2002 | 14.29 | 14.40 | 14.18 | 14.28 | 574,284 | -0.26(-1.76%) |
Feb 07, 2002 | 14.61 | 14.69 | 14.52 | 14.54 | 970,693 | -0.04(-0.25%) |
Feb 06, 2002 | 14.52 | 14.63 | 14.46 | 14.57 | 950,856 | +0.12(+0.80%) |
Feb 05, 2002 | 14.49 | 14.53 | 14.38 | 14.46 | 3,180,452 | +0.01(+0.08%) |
Feb 04, 2002 | 14.26 | 14.51 | 14.26 | 14.44 | 1,055,451 | +0.20(+1.41%) |
Feb 01, 2002 | 14.18 | 14.29 | 14.12 | 14.24 | 551,169 | +0.06(+0.43%) |
Jan 31, 2002 | 14.24 | 14.24 | 13.98 | 14.18 | 1,069,222 | -0.06(-0.43%) |
Jan 30, 2002 | 14.33 | 14.35 | 14.21 | 14.24 | 788,719 | -0.07(-0.47%) |
Jan 29, 2002 | 14.41 | 14.41 | 14.30 | 14.31 | 908,232 | -0.07(-0.51%) |
Jan 28, 2002 | 14.28 | 14.38 | 14.28 | 14.38 | 935,282 | +0.04(+0.30%) |
Jan 25, 2002 | 14.44 | 14.44 | 14.27 | 14.34 | 1,105,945 | -0.10(-0.72%) |
Jan 24, 2002 | 14.48 | 14.51 | 14.27 | 14.44 | 1,398,579 | -0.02(-0.13%) |
Jan 23, 2002 | 14.52 | 14.57 | 14.41 | 14.46 | 594,285 | -0.10(-0.71%) |
Jan 22, 2002 | 14.58 | 14.76 | 14.52 | 14.57 | 735,438 | +0.04(+0.29%) |
Jan 21, 2002 | 14.61 | 14.61 | 14.52 | 14.52 | 521,495 | +0.00(+0.00%) |
Jan 18, 2002 | 14.61 | 14.61 | 14.52 | 14.52 | 521,495 | -0.05(-0.38%) |
Jan 17, 2002 | 14.62 | 14.62 | 14.55 | 14.58 | 657,402 | +0.00(+0.00%) |
Jan 16, 2002 | 14.61 | 14.61 | 14.55 | 14.58 | 605,761 | -0.03(-0.21%) |
Jan 15, 2002 | 14.64 | 14.66 | 14.59 | 14.61 | 859,705 | -0.02(-0.17%) |
Jan 14, 2002 | 14.67 | 14.68 | 14.58 | 14.63 | 1,074,304 | -0.04(-0.25%) |
Jan 11, 2002 | 14.73 | 14.73 | 14.61 | 14.67 | 505,921 | -0.06(-0.41%) |