Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.43 | 18.92 | 18.29 | 18.58 | 389,893 | +0.00(+0.00%) |
Mar 28, 2002 | 18.43 | 18.92 | 18.29 | 18.58 | 387,079 | +0.19(+1.01%) |
Mar 27, 2002 | 18.43 | 18.61 | 18.25 | 18.39 | 225,402 | +0.13(+0.73%) |
Mar 26, 2002 | 17.73 | 18.34 | 17.68 | 18.26 | 411,172 | +0.59(+3.32%) |
Mar 25, 2002 | 18.70 | 18.73 | 17.66 | 17.68 | 594,692 | -1.08(-5.78%) |
Mar 22, 2002 | 18.92 | 19.23 | 18.67 | 18.76 | 190,612 | -0.16(-0.85%) |
Mar 21, 2002 | 18.66 | 18.92 | 18.66 | 18.92 | 413,537 | +0.27(+1.43%) |
Mar 20, 2002 | 18.56 | 18.75 | 18.56 | 18.65 | 411,735 | +0.09(+0.48%) |
Mar 19, 2002 | 18.56 | 18.70 | 18.39 | 18.56 | 273,477 | -0.04(-0.24%) |
Mar 18, 2002 | 18.65 | 18.78 | 18.31 | 18.61 | 170,008 | +0.17(+0.92%) |
Mar 15, 2002 | 18.12 | 18.57 | 18.12 | 18.44 | 183,744 | +0.14(+0.78%) |
Mar 14, 2002 | 18.56 | 18.57 | 18.24 | 18.30 | 118,555 | -0.27(-1.44%) |
Mar 13, 2002 | 18.39 | 18.82 | 18.31 | 18.56 | 140,735 | +0.09(+0.48%) |
Mar 12, 2002 | 19.23 | 19.23 | 18.47 | 18.47 | 213,129 | -0.80(-4.15%) |
Mar 11, 2002 | 19.32 | 19.36 | 19.05 | 19.27 | 227,878 | -0.02(-0.09%) |
Mar 08, 2002 | 19.43 | 19.94 | 19.18 | 19.29 | 250,396 | -0.04(-0.18%) |
Mar 07, 2002 | 19.54 | 19.98 | 18.74 | 19.33 | 172,598 | -0.13(-0.68%) |
Mar 06, 2002 | 19.10 | 19.53 | 18.65 | 19.46 | 174,624 | +0.41(+2.14%) |
Mar 05, 2002 | 19.10 | 19.31 | 18.83 | 19.05 | 119,681 | -0.05(-0.28%) |
Mar 04, 2002 | 18.11 | 19.32 | 18.11 | 19.11 | 402,728 | +0.99(+5.49%) |
Mar 01, 2002 | 17.72 | 18.21 | 17.61 | 18.11 | 305,002 | +0.35(+1.95%) |
Feb 28, 2002 | 17.95 | 18.12 | 17.75 | 17.76 | 219,997 | -0.18(-0.99%) |
Feb 27, 2002 | 18.39 | 18.70 | 17.54 | 17.94 | 242,515 | -0.36(-1.99%) |
Feb 26, 2002 | 18.12 | 18.39 | 17.45 | 18.31 | 326,731 | +0.36(+2.03%) |
Feb 25, 2002 | 17.54 | 18.19 | 17.54 | 17.94 | 179,015 | +0.41(+2.33%) |
Feb 22, 2002 | 16.97 | 17.75 | 16.88 | 17.53 | 236,097 | +0.57(+3.35%) |
Feb 21, 2002 | 17.46 | 17.74 | 16.96 | 16.96 | 265,708 | -0.50(-2.85%) |
Feb 20, 2002 | 17.05 | 17.59 | 17.05 | 17.46 | 234,296 | +0.58(+3.42%) |
Feb 19, 2002 | 17.23 | 17.50 | 16.87 | 16.88 | 596,718 | -0.35(-2.01%) |
Feb 18, 2002 | 17.45 | 17.63 | 17.23 | 17.23 | 215,043 | +0.00(+0.00%) |
Feb 15, 2002 | 17.45 | 17.63 | 17.23 | 17.23 | 214,931 | -0.13(-0.77%) |
Feb 14, 2002 | 17.90 | 17.97 | 17.22 | 17.36 | 334,049 | -0.48(-2.69%) |
Feb 13, 2002 | 17.54 | 17.93 | 17.54 | 17.84 | 216,620 | +0.30(+1.72%) |
Feb 12, 2002 | 18.12 | 18.12 | 17.41 | 17.54 | 210,990 | -0.61(-3.38%) |
Feb 11, 2002 | 17.10 | 18.21 | 17.05 | 18.15 | 498,428 | +1.15(+6.74%) |
Feb 08, 2002 | 17.74 | 18.03 | 16.61 | 17.01 | 963,644 | -0.74(-4.15%) |
Feb 07, 2002 | 18.47 | 18.56 | 17.57 | 17.75 | 558,438 | -0.76(-4.08%) |
Feb 06, 2002 | 18.74 | 18.79 | 17.99 | 18.50 | 230,130 | -0.12(-0.67%) |
Feb 05, 2002 | 19.01 | 19.32 | 18.34 | 18.63 | 251,860 | -0.56(-2.92%) |
Feb 04, 2002 | 19.89 | 19.89 | 19.18 | 19.18 | 242,515 | -0.70(-3.53%) |
Feb 01, 2002 | 20.34 | 20.43 | 19.54 | 19.89 | 363,548 | -0.31(-1.54%) |
Jan 31, 2002 | 20.45 | 20.45 | 19.90 | 20.20 | 253,661 | -0.25(-1.22%) |
Jan 30, 2002 | 20.03 | 20.47 | 19.56 | 20.45 | 196,691 | +0.37(+1.86%) |
Jan 29, 2002 | 20.83 | 20.95 | 19.85 | 20.07 | 239,475 | -0.99(-4.68%) |
Jan 28, 2002 | 20.47 | 21.19 | 20.47 | 21.06 | 173,161 | +0.59(+2.86%) |
Jan 25, 2002 | 20.38 | 20.61 | 20.19 | 20.47 | 248,595 | +0.09(+0.44%) |
Jan 24, 2002 | 20.16 | 20.69 | 20.16 | 20.38 | 319,863 | +0.36(+1.77%) |
Jan 23, 2002 | 19.54 | 20.20 | 19.49 | 20.03 | 348,573 | +0.48(+2.45%) |
Jan 22, 2002 | 19.90 | 20.19 | 19.55 | 19.55 | 234,409 | -0.24(-1.21%) |
Jan 21, 2002 | 19.82 | 19.94 | 19.42 | 19.79 | 382,012 | +0.00(+0.00%) |
Jan 18, 2002 | 19.82 | 19.94 | 19.42 | 19.79 | 379,310 | -0.04(-0.18%) |
Jan 17, 2002 | 19.72 | 19.97 | 19.35 | 19.82 | 758,057 | +0.11(+0.54%) |
Jan 16, 2002 | 24.09 | 24.09 | 18.92 | 19.72 | 2,746,144 | -4.28(-17.84%) |
Jan 15, 2002 | 23.84 | 24.06 | 23.55 | 24.00 | 298,359 | +0.16(+0.67%) |
Jan 14, 2002 | 23.80 | 23.87 | 23.24 | 23.84 | 429,862 | +0.04(+0.19%) |
Jan 11, 2002 | 23.72 | 24.66 | 23.72 | 23.79 | 260,079 | +0.08(+0.34%) |