Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 20.76 | 21.24 | 20.76 | 21.14 | 58,454 | +0.00(+0.00%) |
Mar 28, 2002 | 20.76 | 21.24 | 20.76 | 21.14 | 58,454 | +0.27(+1.28%) |
Mar 27, 2002 | 21.10 | 21.10 | 20.48 | 20.88 | 39,074 | -0.11(-0.55%) |
Mar 26, 2002 | 21.00 | 21.48 | 20.52 | 20.99 | 128,222 | -0.46(-2.14%) |
Mar 25, 2002 | 21.14 | 21.47 | 20.13 | 21.45 | 160,906 | +0.07(+0.31%) |
Mar 22, 2002 | 21.48 | 21.57 | 21.00 | 21.38 | 110,833 | -0.10(-0.44%) |
Mar 21, 2002 | 20.67 | 21.48 | 20.52 | 21.48 | 114,604 | +0.57(+2.74%) |
Mar 20, 2002 | 20.91 | 21.38 | 20.67 | 20.91 | 110,623 | -0.09(-0.41%) |
Mar 19, 2002 | 20.52 | 21.05 | 20.43 | 20.99 | 87,053 | +0.46(+2.23%) |
Mar 18, 2002 | 20.24 | 20.75 | 20.05 | 20.53 | 211,190 | +0.41(+2.04%) |
Mar 15, 2002 | 20.52 | 20.91 | 19.59 | 20.12 | 269,330 | -0.97(-4.62%) |
Mar 14, 2002 | 20.00 | 21.81 | 20.00 | 21.10 | 394,305 | +1.27(+6.40%) |
Mar 13, 2002 | 18.33 | 19.95 | 18.32 | 19.83 | 363,507 | +1.78(+9.84%) |
Mar 12, 2002 | 18.06 | 18.10 | 18.04 | 18.05 | 28,598 | -0.04(-0.21%) |
Mar 11, 2002 | 18.09 | 18.19 | 18.01 | 18.09 | 31,427 | +0.01(+0.05%) |
Mar 08, 2002 | 17.90 | 18.08 | 17.80 | 18.08 | 37,084 | +0.02(+0.11%) |
Mar 07, 2002 | 18.04 | 18.14 | 17.85 | 18.06 | 84,853 | +0.07(+0.37%) |
Mar 06, 2002 | 17.72 | 17.99 | 17.62 | 17.99 | 48,397 | +0.28(+1.56%) |
Mar 05, 2002 | 17.66 | 17.90 | 17.64 | 17.72 | 364,554 | +0.06(+0.32%) |
Mar 04, 2002 | 17.75 | 17.77 | 17.59 | 17.66 | 137,127 | -0.14(-0.80%) |
Mar 01, 2002 | 17.66 | 17.80 | 17.52 | 17.80 | 43,159 | +0.16(+0.92%) |
Feb 28, 2002 | 17.04 | 17.64 | 17.04 | 17.64 | 34,360 | +0.41(+2.38%) |
Feb 27, 2002 | 17.13 | 17.29 | 17.04 | 17.23 | 62,330 | +0.05(+0.28%) |
Feb 26, 2002 | 17.07 | 17.28 | 17.06 | 17.18 | 330,194 | +0.11(+0.67%) |
Feb 25, 2002 | 16.99 | 17.07 | 16.92 | 17.07 | 24,617 | +0.01(+0.06%) |
Feb 22, 2002 | 16.48 | 17.17 | 16.22 | 17.06 | 96,586 | +0.63(+3.83%) |
Feb 21, 2002 | 17.18 | 17.18 | 16.25 | 16.43 | 506,500 | -0.75(-4.39%) |
Feb 20, 2002 | 16.72 | 17.19 | 16.32 | 17.18 | 132,098 | +0.46(+2.74%) |
Feb 19, 2002 | 17.14 | 17.17 | 16.71 | 16.72 | 146,345 | -0.46(-2.67%) |
Feb 18, 2002 | 17.42 | 18.47 | 17.18 | 17.18 | 302,957 | +0.00(+0.00%) |
Feb 15, 2002 | 17.42 | 18.47 | 17.18 | 17.18 | 302,957 | -0.05(-0.28%) |
Feb 14, 2002 | 16.80 | 17.23 | 16.76 | 17.23 | 197,257 | +0.43(+2.56%) |
Feb 13, 2002 | 16.86 | 16.86 | 16.67 | 16.80 | 67,673 | +0.00(+0.00%) |
Feb 12, 2002 | 16.80 | 16.90 | 16.80 | 16.80 | 15,399 | -0.01(-0.06%) |
Feb 11, 2002 | 16.71 | 16.85 | 16.68 | 16.81 | 232,037 | +0.06(+0.34%) |
Feb 08, 2002 | 16.47 | 16.75 | 16.28 | 16.75 | 64,949 | +0.29(+1.74%) |
Feb 07, 2002 | 16.42 | 16.65 | 16.40 | 16.47 | 29,541 | +0.05(+0.29%) |
Feb 06, 2002 | 16.56 | 16.61 | 16.32 | 16.42 | 62,120 | -0.24(-1.43%) |
Feb 05, 2002 | 16.66 | 16.66 | 16.40 | 16.66 | 29,017 | +0.05(+0.29%) |
Feb 04, 2002 | 16.71 | 16.71 | 16.42 | 16.61 | 51,750 | -0.29(-1.70%) |
Feb 01, 2002 | 16.61 | 16.90 | 16.32 | 16.90 | 183,953 | +0.29(+1.72%) |
Jan 31, 2002 | 16.23 | 16.61 | 16.16 | 16.61 | 175,258 | +0.38(+2.35%) |
Jan 30, 2002 | 15.99 | 16.31 | 15.98 | 16.23 | 88,310 | +0.15(+0.95%) |
Jan 29, 2002 | 16.47 | 16.53 | 16.06 | 16.08 | 87,472 | -0.41(-2.49%) |
Jan 28, 2002 | 16.28 | 16.49 | 16.23 | 16.49 | 52,378 | +0.08(+0.47%) |
Jan 25, 2002 | 16.51 | 16.61 | 16.23 | 16.41 | 63,063 | -0.13(-0.81%) |
Jan 24, 2002 | 16.47 | 16.61 | 16.43 | 16.54 | 35,093 | -0.05(-0.29%) |
Jan 23, 2002 | 16.51 | 16.71 | 16.40 | 16.59 | 59,606 | +0.08(+0.46%) |
Jan 22, 2002 | 16.85 | 16.85 | 16.51 | 16.51 | 20,218 | -0.43(-2.54%) |
Jan 21, 2002 | 17.09 | 17.09 | 16.61 | 16.94 | 60,444 | +0.00(+0.00%) |
Jan 18, 2002 | 17.09 | 17.09 | 16.61 | 16.94 | 60,444 | -0.23(-1.33%) |
Jan 17, 2002 | 16.94 | 17.20 | 16.94 | 17.17 | 39,807 | +0.09(+0.50%) |
Jan 16, 2002 | 17.16 | 17.40 | 17.07 | 17.09 | 55,102 | -0.08(-0.45%) |
Jan 15, 2002 | 17.18 | 17.41 | 17.10 | 17.16 | 205,428 | +0.12(+0.73%) |
Jan 14, 2002 | 16.75 | 17.18 | 16.63 | 17.04 | 153,992 | +0.33(+2.00%) |
Jan 11, 2002 | 16.71 | 16.82 | 16.23 | 16.71 | 104,861 | -0.19(-1.13%) |