Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 17.04 | 17.33 | 16.99 | 17.10 | 1,637,350 | +0.00(+0.00%) |
Mar 28, 2002 | 17.04 | 17.33 | 16.99 | 17.10 | 1,637,350 | +0.14(+0.85%) |
Mar 27, 2002 | 16.94 | 17.13 | 16.81 | 16.95 | 1,040,322 | +0.01(+0.06%) |
Mar 26, 2002 | 16.58 | 17.04 | 16.55 | 16.94 | 961,121 | +0.34(+2.06%) |
Mar 25, 2002 | 16.92 | 16.92 | 16.58 | 16.60 | 1,387,097 | -0.21(-1.26%) |
Mar 22, 2002 | 16.73 | 16.99 | 16.44 | 16.81 | 1,503,467 | +0.11(+0.64%) |
Mar 21, 2002 | 17.12 | 17.12 | 16.47 | 16.70 | 1,830,003 | -0.61(-3.52%) |
Mar 20, 2002 | 17.59 | 17.59 | 17.30 | 17.31 | 1,171,871 | -0.22(-1.25%) |
Mar 19, 2002 | 17.37 | 17.57 | 17.37 | 17.53 | 2,495,335 | +0.16(+0.95%) |
Mar 18, 2002 | 17.32 | 17.64 | 17.20 | 17.37 | 3,395,158 | -0.10(-0.59%) |
Mar 15, 2002 | 17.13 | 17.69 | 17.04 | 17.47 | 5,168,727 | -0.98(-5.33%) |
Mar 14, 2002 | 18.41 | 18.60 | 18.40 | 18.46 | 976,300 | -0.04(-0.22%) |
Mar 13, 2002 | 18.72 | 18.80 | 18.36 | 18.50 | 1,069,318 | -0.22(-1.17%) |
Mar 12, 2002 | 18.28 | 18.73 | 18.27 | 18.72 | 1,488,093 | +0.13(+0.68%) |
Mar 11, 2002 | 18.50 | 18.79 | 18.36 | 18.59 | 832,686 | +0.06(+0.33%) |
Mar 08, 2002 | 18.60 | 18.79 | 18.38 | 18.53 | 1,146,573 | +0.03(+0.15%) |
Mar 07, 2002 | 18.64 | 18.80 | 18.33 | 18.50 | 1,309,647 | -0.14(-0.77%) |
Mar 06, 2002 | 18.07 | 18.76 | 18.07 | 18.64 | 1,926,913 | +0.66(+3.66%) |
Mar 05, 2002 | 18.41 | 18.41 | 17.75 | 17.99 | 1,809,570 | -0.46(-2.51%) |
Mar 04, 2002 | 17.47 | 18.62 | 17.44 | 18.45 | 3,305,059 | +1.25(+7.27%) |
Mar 01, 2002 | 16.99 | 17.28 | 16.91 | 17.20 | 1,693,006 | +0.13(+0.76%) |
Feb 28, 2002 | 17.13 | 17.27 | 17.04 | 17.07 | 1,258,078 | -0.10(-0.60%) |
Feb 27, 2002 | 17.45 | 17.51 | 17.10 | 17.17 | 1,450,731 | -0.34(-1.94%) |
Feb 26, 2002 | 17.45 | 17.54 | 17.33 | 17.51 | 1,151,049 | -0.01(-0.04%) |
Feb 25, 2002 | 17.25 | 17.62 | 17.25 | 17.52 | 3,741,737 | +0.35(+2.02%) |
Feb 22, 2002 | 16.84 | 17.27 | 16.84 | 17.17 | 2,840,163 | +0.35(+2.08%) |
Feb 21, 2002 | 16.44 | 16.99 | 16.44 | 16.82 | 2,002,028 | +0.10(+0.57%) |
Feb 20, 2002 | 16.39 | 16.74 | 16.24 | 16.73 | 1,002,181 | +0.35(+2.16%) |
Feb 19, 2002 | 16.55 | 16.56 | 16.37 | 16.37 | 798,437 | -0.18(-1.10%) |
Feb 18, 2002 | 16.56 | 16.65 | 16.53 | 16.55 | 647,428 | +0.00(+0.00%) |
Feb 15, 2002 | 16.56 | 16.65 | 16.53 | 16.55 | 647,428 | -0.04(-0.27%) |
Feb 14, 2002 | 16.59 | 16.65 | 16.46 | 16.60 | 935,629 | +0.00(+0.02%) |
Feb 13, 2002 | 16.31 | 16.62 | 16.24 | 16.59 | 1,199,893 | +0.29(+1.76%) |
Feb 12, 2002 | 16.27 | 16.43 | 16.16 | 16.31 | 1,338,058 | +0.03(+0.19%) |
Feb 11, 2002 | 16.05 | 16.35 | 16.02 | 16.28 | 1,194,055 | +0.23(+1.41%) |
Feb 08, 2002 | 15.90 | 16.10 | 15.72 | 16.05 | 1,875,733 | +0.15(+0.97%) |
Feb 07, 2002 | 16.50 | 16.63 | 15.89 | 15.90 | 2,497,670 | -0.62(-3.75%) |
Feb 06, 2002 | 16.36 | 16.62 | 16.32 | 16.52 | 1,258,078 | +0.15(+0.92%) |
Feb 05, 2002 | 16.26 | 16.52 | 16.26 | 16.37 | 1,010,160 | -0.13(-0.79%) |
Feb 04, 2002 | 16.68 | 16.81 | 16.39 | 16.50 | 841,248 | -0.24(-1.41%) |
Feb 01, 2002 | 16.80 | 16.90 | 16.63 | 16.73 | 1,281,430 | -0.07(-0.41%) |
Jan 31, 2002 | 16.55 | 16.82 | 16.50 | 16.80 | 712,424 | +0.25(+1.51%) |
Jan 30, 2002 | 16.10 | 16.58 | 16.10 | 16.55 | 1,153,190 | +0.42(+2.59%) |
Jan 29, 2002 | 16.55 | 16.62 | 16.07 | 16.13 | 1,552,505 | -0.45(-2.73%) |
Jan 28, 2002 | 16.26 | 16.61 | 16.26 | 16.58 | 1,024,171 | +0.25(+1.53%) |
Jan 25, 2002 | 16.00 | 16.48 | 15.94 | 16.33 | 1,643,383 | +0.35(+2.16%) |
Jan 24, 2002 | 15.47 | 16.03 | 15.47 | 15.99 | 1,314,512 | +0.52(+3.37%) |
Jan 23, 2002 | 15.60 | 15.62 | 15.16 | 15.47 | 1,346,815 | -0.12(-0.79%) |
Jan 22, 2002 | 15.52 | 15.64 | 15.43 | 15.59 | 667,472 | +0.10(+0.62%) |
Jan 21, 2002 | 15.50 | 15.57 | 15.37 | 15.50 | 956,061 | +0.00(+0.00%) |
Jan 18, 2002 | 15.50 | 15.57 | 15.37 | 15.50 | 4,592,522 | -0.01(-0.04%) |
Jan 17, 2002 | 14.95 | 15.52 | 14.95 | 15.50 | 1,419,206 | +0.55(+3.67%) |
Jan 16, 2002 | 15.45 | 15.54 | 14.95 | 14.95 | 1,959,216 | -0.64(-4.09%) |
Jan 15, 2002 | 15.62 | 15.62 | 15.51 | 15.59 | 850,784 | +0.12(+0.80%) |
Jan 14, 2002 | 15.76 | 15.76 | 15.47 | 15.47 | 897,682 | -0.29(-1.87%) |
Jan 11, 2002 | 15.96 | 15.96 | 15.72 | 15.76 | 787,150 | -0.25(-1.58%) |