Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 17.40 | 17.53 | 17.17 | 17.21 | 1,169,042 | +0.00(+0.00%) |
Mar 28, 2002 | 17.40 | 17.53 | 17.17 | 17.21 | 1,169,042 | -0.23(-1.32%) |
Mar 27, 2002 | 17.03 | 17.61 | 16.91 | 17.44 | 2,027,045 | +0.48(+2.84%) |
Mar 26, 2002 | 16.46 | 17.05 | 16.46 | 16.96 | 1,484,116 | +0.50(+3.06%) |
Mar 25, 2002 | 16.89 | 16.89 | 16.35 | 16.46 | 722,096 | -0.41(-2.43%) |
Mar 22, 2002 | 16.53 | 16.89 | 16.26 | 16.86 | 1,790,705 | -0.01(-0.09%) |
Mar 21, 2002 | 17.86 | 17.90 | 16.58 | 16.88 | 2,265,055 | -0.98(-5.51%) |
Mar 20, 2002 | 17.76 | 17.89 | 17.26 | 17.86 | 1,076,815 | +0.11(+0.61%) |
Mar 19, 2002 | 17.27 | 17.81 | 17.19 | 17.76 | 1,369,632 | +0.48(+2.79%) |
Mar 18, 2002 | 17.15 | 17.30 | 16.54 | 17.27 | 2,885,048 | -0.04(-0.21%) |
Mar 15, 2002 | 17.44 | 17.72 | 17.22 | 17.31 | 2,010,213 | -0.06(-0.33%) |
Mar 14, 2002 | 17.79 | 17.79 | 17.21 | 17.37 | 2,639,944 | -0.21(-1.19%) |
Mar 13, 2002 | 17.61 | 17.75 | 17.40 | 17.58 | 1,336,804 | -0.02(-0.12%) |
Mar 12, 2002 | 17.55 | 18.07 | 17.44 | 17.60 | 1,620,579 | -0.58(-3.20%) |
Mar 11, 2002 | 17.90 | 18.33 | 17.65 | 18.18 | 1,580,795 | +0.17(+0.96%) |
Mar 08, 2002 | 19.05 | 19.09 | 17.64 | 18.01 | 4,864,102 | -1.11(-5.83%) |
Mar 07, 2002 | 18.60 | 19.40 | 18.32 | 19.12 | 2,612,540 | +0.35(+1.84%) |
Mar 06, 2002 | 18.70 | 19.05 | 18.62 | 18.78 | 2,485,815 | +0.08(+0.42%) |
Mar 05, 2002 | 18.64 | 18.83 | 18.27 | 18.70 | 5,926,451 | -0.24(-1.29%) |
Mar 04, 2002 | 18.12 | 19.19 | 18.12 | 18.94 | 5,324,263 | +0.83(+4.60%) |
Mar 01, 2002 | 17.25 | 18.11 | 17.11 | 18.11 | 3,819,837 | +1.01(+5.89%) |
Feb 28, 2002 | 16.85 | 17.47 | 16.80 | 17.10 | 4,459,723 | +0.48(+2.90%) |
Feb 27, 2002 | 15.85 | 16.89 | 15.59 | 16.62 | 3,513,249 | +0.85(+5.38%) |
Feb 26, 2002 | 15.80 | 16.01 | 15.67 | 15.77 | 1,244,577 | -0.07(-0.45%) |
Feb 25, 2002 | 16.02 | 16.16 | 15.67 | 15.84 | 2,254,761 | +0.01(+0.09%) |
Feb 22, 2002 | 15.67 | 15.89 | 15.54 | 15.83 | 1,106,167 | +0.09(+0.55%) |
Feb 21, 2002 | 15.24 | 15.94 | 15.17 | 15.74 | 1,972,933 | +0.60(+3.99%) |
Feb 20, 2002 | 15.13 | 15.18 | 14.67 | 15.14 | 1,504,287 | +0.06(+0.38%) |
Feb 19, 2002 | 15.11 | 15.36 | 15.07 | 15.08 | 1,396,063 | -0.23(-1.50%) |
Feb 18, 2002 | 15.15 | 15.45 | 15.05 | 15.31 | 1,591,923 | +0.00(+0.00%) |
Feb 15, 2002 | 15.15 | 15.45 | 15.05 | 15.31 | 1,591,923 | +0.16(+1.04%) |
Feb 14, 2002 | 15.42 | 15.53 | 15.02 | 15.15 | 1,674,691 | -0.18(-1.17%) |
Feb 13, 2002 | 15.52 | 15.89 | 15.21 | 15.33 | 1,739,653 | -0.18(-1.16%) |
Feb 12, 2002 | 15.42 | 15.70 | 15.17 | 15.51 | 1,023,121 | -0.09(-0.55%) |
Feb 11, 2002 | 15.20 | 15.66 | 15.02 | 15.60 | 1,241,795 | +0.35(+2.26%) |
Feb 08, 2002 | 15.02 | 15.52 | 15.02 | 15.25 | 1,416,372 | +0.23(+1.53%) |
Feb 07, 2002 | 15.17 | 15.31 | 14.96 | 15.02 | 1,464,224 | -0.07(-0.48%) |
Feb 06, 2002 | 15.63 | 15.66 | 14.76 | 15.10 | 2,592,370 | -0.50(-3.18%) |
Feb 05, 2002 | 15.71 | 15.81 | 15.46 | 15.59 | 1,473,405 | -0.12(-0.73%) |
Feb 04, 2002 | 16.05 | 16.09 | 15.64 | 15.71 | 1,845,373 | -0.33(-2.06%) |
Feb 01, 2002 | 16.28 | 16.46 | 15.85 | 16.04 | 2,181,313 | -0.17(-1.06%) |
Jan 31, 2002 | 15.96 | 16.32 | 15.78 | 16.21 | 2,825,372 | +0.18(+1.12%) |
Jan 30, 2002 | 15.76 | 16.17 | 15.46 | 16.03 | 2,357,282 | +0.23(+1.46%) |
Jan 29, 2002 | 16.17 | 16.38 | 15.61 | 15.80 | 2,337,529 | -0.37(-2.31%) |
Jan 28, 2002 | 15.92 | 16.52 | 15.82 | 16.17 | 4,823,901 | +0.26(+1.63%) |
Jan 25, 2002 | 15.10 | 16.07 | 15.10 | 15.92 | 4,068,558 | +0.83(+5.53%) |
Jan 24, 2002 | 14.63 | 15.30 | 14.55 | 15.08 | 3,713,421 | +0.70(+4.90%) |
Jan 23, 2002 | 14.38 | 14.46 | 14.27 | 14.38 | 472,958 | +0.20(+1.42%) |
Jan 22, 2002 | 14.15 | 14.39 | 14.07 | 14.18 | 2,188,964 | +0.23(+1.65%) |
Jan 21, 2002 | 13.87 | 13.97 | 13.73 | 13.95 | 1,457,269 | +0.00(+0.00%) |
Jan 18, 2002 | 13.87 | 13.97 | 13.73 | 13.95 | 1,440,576 | -0.01(-0.10%) |
Jan 17, 2002 | 13.23 | 14.02 | 13.23 | 13.96 | 1,897,121 | +0.93(+7.17%) |
Jan 16, 2002 | 13.40 | 13.49 | 7.189 | 13.03 | 944,665 | -0.41(-3.05%) |
Jan 15, 2002 | 13.46 | 13.75 | 13.26 | 13.44 | 1,391,333 | +0.14(+1.03%) |
Jan 14, 2002 | 13.74 | 13.80 | 13.23 | 13.30 | 1,593,592 | -0.34(-2.53%) |
Jan 11, 2002 | 14.23 | 14.34 | 13.64 | 13.64 | 1,259,739 | -0.42(-3.02%) |