Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 20.27 | 20.47 | 20.20 | 20.45 | 102,272 | +0.00(+0.00%) |
Mar 28, 2002 | 20.27 | 20.47 | 20.20 | 20.45 | 102,272 | +0.22(+1.11%) |
Mar 27, 2002 | 20.31 | 20.51 | 20.12 | 20.23 | 156,550 | +0.02(+0.11%) |
Mar 26, 2002 | 19.75 | 20.36 | 19.73 | 20.20 | 340,374 | +0.47(+2.39%) |
Mar 25, 2002 | 19.78 | 19.85 | 19.50 | 19.73 | 252,406 | -0.04(-0.19%) |
Mar 22, 2002 | 19.87 | 19.87 | 19.51 | 19.77 | 142,112 | -0.10(-0.53%) |
Mar 21, 2002 | 20.16 | 20.16 | 19.77 | 19.87 | 223,128 | -0.33(-1.63%) |
Mar 20, 2002 | 20.12 | 20.20 | 19.97 | 20.20 | 179,545 | -0.10(-0.52%) |
Mar 19, 2002 | 19.88 | 20.50 | 19.83 | 20.31 | 287,032 | +0.37(+1.84%) |
Mar 18, 2002 | 19.67 | 19.94 | 19.67 | 19.94 | 185,026 | +0.19(+0.98%) |
Mar 15, 2002 | 19.76 | 19.79 | 19.45 | 19.75 | 285,427 | +0.16(+0.80%) |
Mar 14, 2002 | 19.40 | 19.59 | 19.30 | 19.59 | 176,604 | +0.10(+0.50%) |
Mar 13, 2002 | 19.53 | 19.70 | 19.43 | 19.49 | 307,352 | -0.07(-0.38%) |
Mar 12, 2002 | 19.57 | 19.64 | 19.37 | 19.57 | 223,128 | -0.18(-0.91%) |
Mar 11, 2002 | 19.88 | 19.91 | 19.75 | 19.75 | 274,866 | -0.14(-0.71%) |
Mar 08, 2002 | 19.93 | 20.22 | 19.83 | 19.89 | 542,780 | +0.15(+0.76%) |
Mar 07, 2002 | 19.41 | 19.82 | 19.30 | 19.74 | 449,866 | +0.42(+2.17%) |
Mar 06, 2002 | 18.89 | 19.48 | 18.86 | 19.32 | 308,556 | +0.40(+2.14%) |
Mar 05, 2002 | 19.11 | 19.15 | 18.85 | 18.92 | 277,673 | -0.23(-1.21%) |
Mar 04, 2002 | 18.44 | 19.16 | 18.36 | 19.15 | 179,679 | +0.89(+4.87%) |
Mar 01, 2002 | 18.27 | 18.36 | 18.09 | 18.26 | 304,411 | -0.01(-0.08%) |
Feb 28, 2002 | 18.33 | 18.40 | 18.16 | 18.27 | 148,395 | +0.04(+0.21%) |
Feb 27, 2002 | 18.29 | 18.66 | 18.18 | 18.24 | 325,133 | -0.05(-0.29%) |
Feb 26, 2002 | 18.10 | 18.51 | 18.09 | 18.29 | 243,048 | +0.04(+0.20%) |
Feb 25, 2002 | 17.88 | 18.28 | 17.80 | 18.25 | 498,529 | +0.52(+2.91%) |
Feb 22, 2002 | 17.20 | 17.81 | 17.14 | 17.74 | 282,620 | +0.43(+2.51%) |
Feb 21, 2002 | 17.24 | 17.63 | 17.17 | 17.30 | 441,978 | +0.17(+1.00%) |
Feb 20, 2002 | 17.17 | 17.17 | 16.82 | 17.13 | 293,582 | -0.04(-0.22%) |
Feb 19, 2002 | 17.28 | 17.42 | 17.17 | 17.17 | 155,748 | -0.17(-0.99%) |
Feb 18, 2002 | 17.35 | 17.52 | 17.24 | 17.34 | 189,438 | +0.00(+0.00%) |
Feb 15, 2002 | 17.35 | 17.52 | 17.24 | 17.34 | 189,438 | -0.01(-0.04%) |
Feb 14, 2002 | 17.53 | 17.54 | 17.26 | 17.35 | 333,556 | -0.18(-1.02%) |
Feb 13, 2002 | 17.37 | 17.58 | 17.22 | 17.53 | 140,240 | +0.23(+1.34%) |
Feb 12, 2002 | 17.19 | 17.39 | 17.05 | 17.29 | 240,240 | +0.10(+0.57%) |
Feb 11, 2002 | 16.94 | 17.20 | 16.84 | 17.20 | 390,240 | +0.44(+2.63%) |
Feb 08, 2002 | 16.68 | 16.96 | 16.61 | 16.76 | 309,358 | -0.05(-0.31%) |
Feb 07, 2002 | 17.02 | 17.02 | 16.68 | 16.81 | 358,288 | -0.17(-1.01%) |
Feb 06, 2002 | 17.05 | 17.14 | 16.82 | 16.98 | 242,780 | -0.04(-0.22%) |
Feb 05, 2002 | 17.13 | 17.37 | 16.83 | 17.02 | 335,160 | -0.24(-1.39%) |
Feb 04, 2002 | 17.65 | 17.77 | 17.20 | 17.26 | 295,053 | -0.53(-2.99%) |
Feb 01, 2002 | 17.56 | 17.94 | 17.56 | 17.79 | 312,165 | +0.12(+0.68%) |
Jan 31, 2002 | 17.66 | 17.85 | 17.43 | 17.67 | 313,369 | +0.08(+0.47%) |
Jan 30, 2002 | 17.29 | 17.63 | 17.21 | 17.59 | 270,187 | +0.12(+0.69%) |
Jan 29, 2002 | 17.91 | 17.95 | 17.36 | 17.47 | 216,176 | -0.44(-2.46%) |
Jan 28, 2002 | 17.88 | 18.03 | 17.84 | 17.91 | 179,278 | +0.06(+0.34%) |
Jan 25, 2002 | 17.69 | 18.00 | 17.59 | 17.85 | 153,877 | +0.19(+1.06%) |
Jan 24, 2002 | 17.35 | 17.74 | 17.35 | 17.66 | 216,711 | +0.22(+1.24%) |
Jan 23, 2002 | 16.83 | 17.77 | 16.69 | 17.44 | 317,246 | +0.50(+2.96%) |
Jan 22, 2002 | 17.21 | 17.38 | 16.79 | 16.94 | 193,449 | -0.33(-1.91%) |
Jan 21, 2002 | 16.98 | 17.38 | 16.96 | 17.27 | 210,828 | +0.00(+0.00%) |
Jan 18, 2002 | 16.98 | 17.38 | 16.96 | 17.27 | 210,828 | +0.18(+1.05%) |
Jan 17, 2002 | 16.79 | 17.09 | 16.79 | 17.09 | 222,593 | +0.35(+2.10%) |
Jan 16, 2002 | 17.23 | 17.23 | 16.57 | 16.74 | 496,925 | -0.50(-2.91%) |
Jan 15, 2002 | 17.59 | 17.59 | 17.09 | 17.24 | 535,695 | -0.34(-1.96%) |
Jan 14, 2002 | 18.03 | 18.03 | 17.59 | 17.59 | 476,069 | -0.63(-3.45%) |
Jan 11, 2002 | 18.68 | 18.70 | 18.14 | 18.21 | 603,074 | -0.46(-2.44%) |