Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 17.42 | 17.85 | 17.36 | 17.62 | 13,040,309 | +0.00(+0.00%) |
Mar 28, 2002 | 17.42 | 17.85 | 17.36 | 17.62 | 13,040,010 | +0.23(+1.33%) |
Mar 27, 2002 | 17.62 | 17.72 | 17.28 | 17.39 | 12,492,038 | -0.31(-1.76%) |
Mar 26, 2002 | 17.51 | 17.88 | 17.51 | 17.70 | 9,391,637 | +0.14(+0.82%) |
Mar 25, 2002 | 17.94 | 17.98 | 17.49 | 17.56 | 11,212,242 | -0.43(-2.40%) |
Mar 22, 2002 | 17.57 | 18.09 | 17.50 | 17.99 | 16,012,074 | +0.45(+2.56%) |
Mar 21, 2002 | 17.47 | 17.59 | 17.26 | 17.54 | 13,112,835 | +0.19(+1.08%) |
Mar 20, 2002 | 17.69 | 17.76 | 17.22 | 17.36 | 25,389,982 | -0.53(-2.96%) |
Mar 19, 2002 | 18.19 | 18.19 | 17.79 | 17.89 | 11,326,851 | -0.04(-0.24%) |
Mar 18, 2002 | 18.18 | 18.19 | 17.74 | 17.93 | 15,837,773 | -0.17(-0.93%) |
Mar 15, 2002 | 18.46 | 18.53 | 17.56 | 18.10 | 28,670,652 | -0.28(-1.51%) |
Mar 14, 2002 | 18.60 | 18.63 | 18.24 | 18.37 | 11,712,759 | -0.22(-1.19%) |
Mar 13, 2002 | 18.49 | 18.71 | 18.38 | 18.60 | 8,644,293 | +0.10(+0.56%) |
Mar 12, 2002 | 18.16 | 18.58 | 18.10 | 18.49 | 8,904,550 | +0.17(+0.95%) |
Mar 11, 2002 | 18.06 | 18.36 | 18.04 | 18.32 | 8,368,815 | +0.19(+1.07%) |
Mar 08, 2002 | 18.34 | 18.40 | 17.99 | 18.12 | 10,197,180 | -0.09(-0.48%) |
Mar 07, 2002 | 18.76 | 18.76 | 18.09 | 18.21 | 18,580,022 | -0.56(-2.98%) |
Mar 06, 2002 | 18.67 | 18.98 | 18.60 | 18.77 | 9,793,364 | +0.34(+1.82%) |
Mar 05, 2002 | 19.15 | 19.17 | 18.37 | 18.43 | 17,313,658 | -0.79(-4.10%) |
Mar 04, 2002 | 19.26 | 19.33 | 19.15 | 19.22 | 7,289,882 | -0.04(-0.21%) |
Mar 01, 2002 | 19.08 | 19.36 | 18.87 | 19.26 | 7,631,022 | +0.31(+1.66%) |
Feb 28, 2002 | 18.96 | 19.25 | 18.90 | 18.95 | 59,691 | +0.05(+0.28%) |
Feb 27, 2002 | 18.85 | 19.06 | 18.76 | 18.89 | 9,381,489 | -0.03(-0.18%) |
Feb 26, 2002 | 19.02 | 19.04 | 18.85 | 18.93 | 9,903,794 | -0.09(-0.49%) |
Feb 25, 2002 | 19.30 | 19.37 | 18.83 | 19.02 | 10,844,838 | -0.28(-1.46%) |
Feb 22, 2002 | 19.00 | 19.40 | 19.00 | 19.30 | 7,287,196 | +0.15(+0.80%) |
Feb 21, 2002 | 19.29 | 19.43 | 19.01 | 19.15 | 12,892,870 | -0.14(-0.75%) |
Feb 20, 2002 | 19.13 | 19.35 | 19.06 | 19.29 | 9,266,284 | +0.33(+1.75%) |
Feb 19, 2002 | 19.23 | 19.26 | 18.93 | 18.96 | 8,765,767 | -0.25(-1.31%) |
Feb 18, 2002 | 18.85 | 19.40 | 18.83 | 19.21 | 15,734,208 | +0.00(+0.00%) |
Feb 15, 2002 | 18.85 | 19.40 | 18.83 | 19.21 | 15,734,208 | +0.36(+1.90%) |
Feb 14, 2002 | 18.75 | 18.86 | 18.66 | 18.85 | 8,214,212 | +0.10(+0.54%) |
Feb 13, 2002 | 18.76 | 18.80 | 18.59 | 18.75 | 11,463,247 | -0.05(-0.29%) |
Feb 12, 2002 | 18.61 | 18.81 | 18.55 | 18.81 | 10,236,577 | +0.15(+0.81%) |
Feb 11, 2002 | 18.34 | 18.73 | 18.27 | 18.66 | 11,925,263 | +0.13(+0.71%) |
Feb 08, 2002 | 18.44 | 18.58 | 18.22 | 18.53 | 11,803,193 | -0.10(-0.52%) |
Feb 07, 2002 | 18.82 | 18.84 | 18.48 | 18.62 | 8,632,952 | -0.11(-0.61%) |
Feb 06, 2002 | 18.95 | 18.98 | 18.64 | 18.74 | 13,564,106 | -0.36(-1.89%) |
Feb 05, 2002 | 18.97 | 19.18 | 18.93 | 19.10 | 9,704,423 | +0.13(+0.69%) |
Feb 04, 2002 | 19.16 | 19.23 | 18.93 | 18.97 | 9,869,770 | -0.28(-1.45%) |
Feb 01, 2002 | 19.20 | 19.42 | 19.19 | 19.25 | 7,587,447 | -0.09(-0.45%) |
Jan 31, 2002 | 19.00 | 19.34 | 18.90 | 19.33 | 9,440,883 | +0.41(+2.16%) |
Jan 30, 2002 | 18.84 | 19.09 | 18.77 | 18.92 | 11,154,042 | +0.09(+0.46%) |
Jan 29, 2002 | 19.05 | 19.31 | 18.77 | 18.84 | 11,557,560 | -0.21(-1.11%) |
Jan 28, 2002 | 19.10 | 19.26 | 18.95 | 19.05 | 8,441,639 | -0.13(-0.68%) |
Jan 25, 2002 | 19.17 | 19.30 | 19.03 | 19.18 | 10,322,533 | -0.03(-0.17%) |
Jan 24, 2002 | 19.17 | 19.39 | 19.03 | 19.21 | 13,555,152 | -0.02(-0.09%) |
Jan 23, 2002 | 19.26 | 19.38 | 19.14 | 19.23 | 9,988,557 | -0.03(-0.16%) |
Jan 22, 2002 | 19.19 | 19.31 | 19.12 | 19.26 | 10,799,174 | +0.02(+0.12%) |
Jan 21, 2002 | 19.19 | 19.35 | 19.12 | 19.24 | 15,677,799 | +0.00(+0.00%) |
Jan 18, 2002 | 19.19 | 19.35 | 19.12 | 19.24 | 15,638,999 | +0.00(+0.02%) |
Jan 17, 2002 | 18.93 | 19.28 | 18.87 | 19.23 | 13,955,088 | +0.32(+1.70%) |
Jan 16, 2002 | 18.66 | 19.15 | 13.40 | 18.91 | 15,779,275 | +0.22(+1.20%) |
Jan 15, 2002 | 18.85 | 18.86 | 18.47 | 18.69 | 8,064,087 | -0.04(-0.21%) |
Jan 14, 2002 | 18.76 | 18.93 | 18.72 | 18.73 | 9,580,562 | +0.00(+0.02%) |
Jan 11, 2002 | 18.48 | 18.74 | 18.40 | 18.72 | 10,980,637 | +0.21(+1.16%) |