Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 17.09 | 17.39 | 17.04 | 17.15 | 1,632,364 | +0.00(+0.00%) |
Mar 28, 2002 | 17.09 | 17.39 | 17.04 | 17.15 | 1,632,364 | +0.14(+0.85%) |
Mar 27, 2002 | 16.99 | 17.18 | 16.86 | 17.00 | 1,037,154 | +0.01(+0.06%) |
Mar 26, 2002 | 16.63 | 17.09 | 16.60 | 16.99 | 958,194 | +0.34(+2.06%) |
Mar 25, 2002 | 16.98 | 16.98 | 16.63 | 16.65 | 1,382,873 | -0.21(-1.26%) |
Mar 22, 2002 | 16.78 | 17.04 | 16.49 | 16.86 | 1,498,888 | +0.11(+0.64%) |
Mar 21, 2002 | 17.17 | 17.17 | 16.52 | 16.76 | 1,824,430 | -0.61(-3.52%) |
Mar 20, 2002 | 17.65 | 17.65 | 17.35 | 17.37 | 1,168,302 | -0.22(-1.25%) |
Mar 19, 2002 | 17.42 | 17.63 | 17.42 | 17.59 | 2,487,736 | +0.16(+0.95%) |
Mar 18, 2002 | 17.37 | 17.70 | 17.25 | 17.42 | 3,384,818 | -0.10(-0.59%) |
Mar 15, 2002 | 17.18 | 17.75 | 17.10 | 17.53 | 5,152,987 | -0.99(-5.33%) |
Mar 14, 2002 | 18.47 | 18.66 | 18.45 | 18.51 | 973,327 | -0.04(-0.22%) |
Mar 13, 2002 | 18.77 | 18.86 | 18.42 | 18.55 | 1,066,061 | -0.22(-1.17%) |
Mar 12, 2002 | 18.34 | 18.79 | 18.33 | 18.77 | 1,483,562 | +0.13(+0.68%) |
Mar 11, 2002 | 18.56 | 18.85 | 18.42 | 18.65 | 830,150 | +0.06(+0.33%) |
Mar 08, 2002 | 18.66 | 18.85 | 18.44 | 18.58 | 1,143,082 | +0.03(+0.15%) |
Mar 07, 2002 | 18.70 | 18.86 | 18.39 | 18.56 | 1,305,658 | -0.14(-0.77%) |
Mar 06, 2002 | 18.13 | 18.81 | 18.13 | 18.70 | 1,921,045 | +0.66(+3.66%) |
Mar 05, 2002 | 18.47 | 18.47 | 17.80 | 18.04 | 1,804,059 | -0.46(-2.51%) |
Mar 04, 2002 | 17.53 | 18.68 | 17.49 | 18.50 | 3,294,994 | +1.25(+7.27%) |
Mar 01, 2002 | 17.04 | 17.33 | 16.96 | 17.25 | 1,687,850 | +0.13(+0.76%) |
Feb 28, 2002 | 17.18 | 17.32 | 17.10 | 17.12 | 1,254,247 | -0.10(-0.60%) |
Feb 27, 2002 | 17.51 | 17.56 | 17.15 | 17.22 | 1,446,313 | -0.34(-1.94%) |
Feb 26, 2002 | 17.51 | 17.59 | 17.39 | 17.56 | 1,147,544 | -0.01(-0.04%) |
Feb 25, 2002 | 17.30 | 17.67 | 17.30 | 17.57 | 3,730,343 | +0.35(+2.02%) |
Feb 22, 2002 | 16.89 | 17.32 | 16.89 | 17.22 | 2,831,514 | +0.35(+2.08%) |
Feb 21, 2002 | 16.49 | 17.04 | 16.49 | 16.87 | 1,995,931 | +0.10(+0.57%) |
Feb 20, 2002 | 16.44 | 16.79 | 16.29 | 16.78 | 999,129 | +0.35(+2.16%) |
Feb 19, 2002 | 16.60 | 16.61 | 16.42 | 16.42 | 796,005 | -0.18(-1.10%) |
Feb 18, 2002 | 16.61 | 16.70 | 16.58 | 16.60 | 645,457 | +0.00(+0.00%) |
Feb 15, 2002 | 16.61 | 16.70 | 16.58 | 16.60 | 645,457 | -0.04(-0.27%) |
Feb 14, 2002 | 16.65 | 16.70 | 16.51 | 16.65 | 932,779 | +0.00(+0.02%) |
Feb 13, 2002 | 16.36 | 16.67 | 16.29 | 16.65 | 1,196,239 | +0.29(+1.76%) |
Feb 12, 2002 | 16.32 | 16.48 | 16.21 | 16.36 | 1,333,983 | +0.03(+0.19%) |
Feb 11, 2002 | 16.10 | 16.40 | 16.07 | 16.33 | 1,190,419 | +0.23(+1.41%) |
Feb 08, 2002 | 15.94 | 16.15 | 15.77 | 16.10 | 1,870,021 | +0.15(+0.97%) |
Feb 07, 2002 | 16.55 | 16.68 | 15.94 | 15.94 | 2,490,064 | -0.62(-3.75%) |
Feb 06, 2002 | 16.41 | 16.67 | 16.37 | 16.57 | 1,254,247 | +0.15(+0.92%) |
Feb 05, 2002 | 16.31 | 16.57 | 16.31 | 16.42 | 1,007,084 | -0.13(-0.79%) |
Feb 04, 2002 | 16.73 | 16.86 | 16.44 | 16.55 | 838,687 | -0.24(-1.41%) |
Feb 01, 2002 | 16.85 | 16.95 | 16.68 | 16.78 | 1,277,528 | -0.07(-0.41%) |
Jan 31, 2002 | 16.60 | 16.87 | 16.55 | 16.85 | 710,255 | +0.25(+1.51%) |
Jan 30, 2002 | 16.15 | 16.63 | 16.15 | 16.60 | 1,149,678 | +0.42(+2.59%) |
Jan 29, 2002 | 16.60 | 16.67 | 16.12 | 16.18 | 1,547,778 | -0.45(-2.73%) |
Jan 28, 2002 | 16.31 | 16.66 | 16.31 | 16.64 | 1,021,052 | +0.25(+1.53%) |
Jan 25, 2002 | 16.05 | 16.53 | 15.99 | 16.38 | 1,638,378 | +0.35(+2.16%) |
Jan 24, 2002 | 15.52 | 16.08 | 15.52 | 16.04 | 1,310,509 | +0.52(+3.37%) |
Jan 23, 2002 | 15.65 | 15.67 | 15.21 | 15.52 | 1,342,714 | -0.12(-0.79%) |
Jan 22, 2002 | 15.56 | 15.69 | 15.48 | 15.64 | 665,439 | +0.10(+0.62%) |
Jan 21, 2002 | 15.55 | 15.62 | 15.41 | 15.54 | 953,150 | +0.00(+0.00%) |
Jan 18, 2002 | 15.55 | 15.62 | 15.41 | 15.54 | 4,578,536 | -0.01(-0.04%) |
Jan 17, 2002 | 15.00 | 15.57 | 15.00 | 15.55 | 1,414,884 | +0.55(+3.67%) |
Jan 16, 2002 | 15.50 | 15.58 | 15.00 | 15.00 | 1,953,250 | -0.64(-4.09%) |
Jan 15, 2002 | 15.67 | 15.67 | 15.55 | 15.64 | 848,193 | +0.12(+0.80%) |
Jan 14, 2002 | 15.81 | 15.81 | 15.52 | 15.52 | 894,948 | -0.30(-1.87%) |
Jan 11, 2002 | 16.01 | 16.01 | 15.77 | 15.81 | 784,753 | -0.25(-1.58%) |