Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 21.87 | 21.90 | 21.50 | 21.61 | 56,508 | +0.00(+0.00%) |
Mar 28, 2002 | 21.87 | 21.90 | 21.50 | 21.61 | 56,508 | -0.29(-1.33%) |
Mar 27, 2002 | 21.86 | 21.90 | 21.70 | 21.90 | 531,176 | +0.04(+0.20%) |
Mar 26, 2002 | 21.54 | 21.86 | 21.48 | 21.86 | 45,093 | +0.19(+0.86%) |
Mar 25, 2002 | 21.68 | 21.79 | 21.41 | 21.67 | 67,131 | -0.02(-0.08%) |
Mar 22, 2002 | 21.59 | 22.03 | 21.59 | 21.69 | 18,647 | +0.02(+0.08%) |
Mar 21, 2002 | 21.51 | 21.67 | 21.47 | 21.67 | 11,075 | +0.21(+0.99%) |
Mar 20, 2002 | 21.23 | 21.46 | 21.10 | 21.46 | 84,536 | +0.22(+1.04%) |
Mar 19, 2002 | 20.76 | 21.24 | 20.73 | 21.24 | 37,069 | +0.52(+2.52%) |
Mar 18, 2002 | 20.54 | 20.71 | 20.51 | 20.71 | 8,024 | -0.04(-0.21%) |
Mar 15, 2002 | 20.57 | 20.97 | 20.57 | 20.76 | 27,010 | -0.04(-0.17%) |
Mar 14, 2002 | 20.79 | 20.79 | 20.71 | 20.79 | 31,870 | +0.04(+0.21%) |
Mar 13, 2002 | 20.63 | 20.75 | 20.62 | 20.75 | 8,702 | +0.12(+0.60%) |
Mar 12, 2002 | 20.79 | 20.79 | 20.57 | 20.63 | 22,829 | -0.17(-0.81%) |
Mar 11, 2002 | 20.35 | 20.79 | 20.31 | 20.79 | 42,946 | +0.32(+1.56%) |
Mar 08, 2002 | 19.69 | 20.47 | 19.60 | 20.47 | 68,487 | +0.96(+4.94%) |
Mar 07, 2002 | 19.47 | 19.52 | 19.39 | 19.51 | 44,867 | +0.04(+0.23%) |
Mar 06, 2002 | 19.33 | 19.47 | 19.33 | 19.47 | 27,349 | +0.09(+0.46%) |
Mar 05, 2002 | 19.47 | 19.47 | 19.38 | 19.38 | 15,596 | -0.27(-1.40%) |
Mar 04, 2002 | 19.47 | 19.69 | 19.47 | 19.65 | 31,531 | +0.19(+0.95%) |
Mar 01, 2002 | 19.21 | 19.47 | 19.12 | 19.47 | 32,322 | +0.15(+0.78%) |
Feb 28, 2002 | 19.02 | 19.32 | 19.00 | 19.32 | 22,151 | +0.29(+1.53%) |
Feb 27, 2002 | 19.02 | 19.06 | 19.02 | 19.02 | 15,370 | +0.09(+0.47%) |
Feb 26, 2002 | 18.89 | 18.94 | 18.80 | 18.94 | 8,250 | +0.09(+0.47%) |
Feb 25, 2002 | 18.97 | 19.06 | 18.85 | 18.85 | 17,969 | -0.21(-1.11%) |
Feb 22, 2002 | 18.81 | 19.06 | 18.67 | 19.06 | 10,849 | +0.28(+1.51%) |
Feb 21, 2002 | 19.05 | 19.05 | 18.77 | 18.78 | 5,085 | -0.25(-1.30%) |
Feb 20, 2002 | 18.98 | 19.06 | 18.85 | 19.02 | 12,318 | +0.09(+0.47%) |
Feb 19, 2002 | 19.07 | 19.09 | 18.94 | 18.94 | 8,589 | -0.13(-0.70%) |
Feb 18, 2002 | 18.84 | 19.09 | 18.84 | 19.07 | 3,842 | +0.00(+0.00%) |
Feb 15, 2002 | 18.84 | 19.09 | 18.84 | 19.07 | 3,842 | +0.23(+1.22%) |
Feb 14, 2002 | 19.11 | 19.11 | 18.76 | 18.84 | 42,381 | -0.34(-1.75%) |
Feb 13, 2002 | 18.76 | 19.17 | 18.76 | 19.17 | 6,441 | +0.33(+1.74%) |
Feb 12, 2002 | 18.71 | 18.85 | 18.67 | 18.85 | 18,986 | +0.19(+1.04%) |
Feb 11, 2002 | 18.71 | 18.71 | 18.49 | 18.65 | 7,459 | -0.15(-0.80%) |
Feb 08, 2002 | 18.32 | 18.82 | 18.32 | 18.80 | 7,572 | +0.58(+3.16%) |
Feb 07, 2002 | 19.01 | 19.03 | 18.23 | 18.23 | 16,274 | -0.97(-5.07%) |
Feb 06, 2002 | 19.32 | 19.42 | 19.11 | 19.20 | 19,325 | -0.20(-1.05%) |
Feb 05, 2002 | 19.20 | 19.40 | 19.11 | 19.40 | 24,185 | +0.12(+0.60%) |
Feb 04, 2002 | 19.45 | 19.45 | 19.07 | 19.29 | 17,291 | -0.16(-0.82%) |
Feb 01, 2002 | 19.45 | 19.47 | 19.45 | 19.45 | 27,575 | +0.00(+0.00%) |
Jan 31, 2002 | 19.45 | 19.45 | 19.27 | 19.45 | 14,805 | +0.04(+0.18%) |
Jan 30, 2002 | 19.43 | 19.45 | 19.35 | 19.41 | 13,222 | +0.00(+0.00%) |
Jan 29, 2002 | 19.17 | 19.41 | 19.17 | 19.41 | 15,257 | +0.26(+1.34%) |
Jan 28, 2002 | 19.45 | 19.45 | 18.98 | 19.16 | 20,568 | -0.29(-1.50%) |
Jan 25, 2002 | 19.42 | 19.46 | 19.42 | 19.45 | 553,780 | +0.14(+0.73%) |
Jan 24, 2002 | 19.42 | 19.44 | 19.31 | 19.31 | 2,599 | -0.12(-0.59%) |
Jan 23, 2002 | 19.11 | 19.42 | 19.11 | 19.42 | 19,325 | +0.44(+2.33%) |
Jan 22, 2002 | 19.23 | 19.30 | 18.98 | 18.98 | 18,647 | -0.16(-0.83%) |
Jan 21, 2002 | 19.42 | 19.45 | 19.11 | 19.14 | 20,908 | +0.00(+0.00%) |
Jan 18, 2002 | 19.42 | 19.45 | 19.11 | 19.14 | 20,795 | -0.33(-1.68%) |
Jan 17, 2002 | 19.69 | 19.69 | 19.42 | 19.47 | 21,021 | -0.22(-1.12%) |
Jan 16, 2002 | 19.55 | 19.79 | 19.55 | 19.69 | 20,003 | +0.13(+0.68%) |
Jan 15, 2002 | 19.47 | 19.55 | 19.38 | 19.55 | 25,541 | +0.62(+3.27%) |
Jan 14, 2002 | 20.35 | 20.35 | 18.94 | 18.94 | 44,189 | -1.41(-6.92%) |
Jan 11, 2002 | 20.36 | 20.37 | 20.34 | 20.34 | 6,102 | -0.02(-0.09%) |