Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 16.89 | 17.07 | 16.89 | 16.93 | 395,901 | +0.00(+0.00%) |
Mar 28, 2002 | 16.89 | 17.07 | 16.89 | 16.93 | 395,901 | -0.01(-0.08%) |
Mar 27, 2002 | 16.98 | 17.15 | 16.88 | 16.94 | 806,579 | -0.05(-0.27%) |
Mar 26, 2002 | 16.89 | 17.24 | 16.89 | 16.99 | 591,389 | -0.01(-0.04%) |
Mar 25, 2002 | 17.51 | 17.57 | 16.89 | 17.00 | 504,112 | -0.55(-3.15%) |
Mar 22, 2002 | 17.70 | 17.77 | 17.41 | 17.55 | 330,020 | -0.13(-0.74%) |
Mar 21, 2002 | 17.61 | 17.77 | 17.47 | 17.68 | 420,221 | +0.01(+0.07%) |
Mar 20, 2002 | 17.54 | 17.90 | 17.28 | 17.66 | 303,852 | -0.17(-0.95%) |
Mar 19, 2002 | 17.94 | 18.02 | 17.70 | 17.83 | 254,595 | -0.11(-0.62%) |
Mar 18, 2002 | 17.88 | 18.05 | 17.68 | 17.94 | 324,171 | +0.06(+0.36%) |
Mar 15, 2002 | 17.57 | 17.96 | 17.57 | 17.88 | 428,379 | +0.32(+1.81%) |
Mar 14, 2002 | 17.41 | 17.58 | 17.39 | 17.56 | 257,212 | +0.21(+1.20%) |
Mar 13, 2002 | 17.37 | 17.49 | 17.35 | 17.35 | 212,419 | -0.02(-0.11%) |
Mar 12, 2002 | 17.51 | 17.54 | 17.28 | 17.37 | 234,123 | -0.16(-0.89%) |
Mar 11, 2002 | 17.35 | 17.58 | 17.27 | 17.53 | 208,263 | +0.17(+0.97%) |
Mar 08, 2002 | 17.67 | 17.67 | 17.02 | 17.36 | 512,116 | +0.35(+2.06%) |
Mar 07, 2002 | 17.22 | 17.27 | 17.01 | 17.01 | 335,869 | -0.05(-0.27%) |
Mar 06, 2002 | 16.87 | 17.12 | 16.85 | 17.05 | 328,788 | +0.18(+1.08%) |
Mar 05, 2002 | 16.86 | 16.99 | 16.82 | 16.87 | 76,963 | -0.02(-0.12%) |
Mar 04, 2002 | 16.59 | 17.07 | 16.59 | 16.89 | 849,525 | +0.14(+0.81%) |
Mar 01, 2002 | 16.44 | 16.85 | 16.40 | 16.75 | 244,128 | +0.31(+1.86%) |
Feb 28, 2002 | 16.46 | 16.69 | 16.38 | 16.45 | 192,101 | -0.01(-0.08%) |
Feb 27, 2002 | 16.36 | 16.70 | 16.36 | 16.46 | 268,449 | +0.13(+0.80%) |
Feb 26, 2002 | 16.05 | 16.42 | 16.04 | 16.33 | 360,190 | +0.19(+1.17%) |
Feb 25, 2002 | 15.98 | 16.15 | 15.88 | 16.14 | 246,283 | +0.16(+1.02%) |
Feb 22, 2002 | 15.91 | 15.98 | 15.81 | 15.98 | 385,588 | +0.01(+0.08%) |
Feb 21, 2002 | 16.24 | 16.28 | 15.93 | 15.97 | 380,354 | -0.21(-1.32%) |
Feb 20, 2002 | 15.92 | 16.35 | 15.92 | 16.18 | 270,450 | +0.25(+1.55%) |
Feb 19, 2002 | 16.28 | 16.28 | 15.90 | 15.94 | 214,112 | -0.34(-2.08%) |
Feb 18, 2002 | 16.47 | 16.48 | 16.27 | 16.27 | 499,186 | +0.00(+0.00%) |
Feb 15, 2002 | 16.47 | 16.48 | 16.27 | 16.27 | 499,032 | -0.19(-1.18%) |
Feb 14, 2002 | 16.41 | 16.62 | 16.37 | 16.47 | 501,341 | -0.03(-0.20%) |
Feb 13, 2002 | 16.15 | 16.50 | 16.15 | 16.50 | 248,438 | +0.35(+2.17%) |
Feb 12, 2002 | 16.18 | 16.21 | 16.11 | 16.15 | 240,434 | -0.05(-0.32%) |
Feb 11, 2002 | 16.06 | 16.25 | 15.91 | 16.20 | 180,556 | +0.14(+0.89%) |
Feb 08, 2002 | 15.69 | 16.07 | 15.69 | 16.06 | 305,238 | +0.34(+2.15%) |
Feb 07, 2002 | 15.70 | 15.89 | 15.65 | 15.72 | 269,065 | +0.06(+0.37%) |
Feb 06, 2002 | 15.66 | 15.79 | 15.56 | 15.66 | 453,931 | +0.03(+0.21%) |
Feb 05, 2002 | 15.66 | 15.72 | 15.46 | 15.63 | 523,968 | -0.06(-0.37%) |
Feb 04, 2002 | 15.93 | 15.96 | 15.58 | 15.69 | 444,850 | -0.26(-1.63%) |
Feb 01, 2002 | 16.03 | 16.14 | 15.92 | 15.95 | 568,915 | -0.01(-0.08%) |
Jan 31, 2002 | 16.01 | 16.03 | 15.90 | 15.96 | 475,481 | +0.00(+0.00%) |
Jan 30, 2002 | 16.01 | 16.18 | 15.85 | 15.96 | 1,378,419 | -0.19(-1.21%) |
Jan 29, 2002 | 16.98 | 17.18 | 16.03 | 16.16 | 1,108,277 | -0.82(-4.82%) |
Jan 28, 2002 | 16.66 | 17.05 | 16.66 | 16.98 | 457,010 | +0.32(+1.91%) |
Jan 25, 2002 | 16.64 | 16.73 | 16.58 | 16.66 | 520,120 | -0.12(-0.70%) |
Jan 24, 2002 | 16.83 | 16.89 | 16.64 | 16.77 | 380,508 | +0.08(+0.47%) |
Jan 23, 2002 | 16.62 | 16.83 | 16.58 | 16.70 | 361,113 | +0.09(+0.55%) |
Jan 22, 2002 | 16.47 | 16.62 | 16.47 | 16.61 | 417,912 | +0.10(+0.59%) |
Jan 21, 2002 | 16.51 | 16.63 | 16.44 | 16.51 | 405,444 | +0.00(+0.00%) |
Jan 18, 2002 | 16.51 | 16.63 | 16.44 | 16.51 | 399,749 | -0.01(-0.04%) |
Jan 17, 2002 | 16.51 | 16.51 | 16.27 | 16.51 | 61,570 | +0.11(+0.67%) |
Jan 16, 2002 | 16.38 | 16.44 | 16.24 | 16.40 | 465,784 | -0.14(-0.83%) |
Jan 15, 2002 | 16.11 | 16.55 | 16.11 | 16.54 | 435,614 | +0.45(+2.83%) |
Jan 14, 2002 | 16.36 | 16.36 | 16.09 | 16.09 | 370,195 | -0.27(-1.67%) |
Jan 11, 2002 | 16.42 | 16.56 | 16.31 | 16.36 | 285,535 | -0.22(-1.33%) |