Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 16.75 | 16.98 | 16.36 | 16.57 | 2,369,476 | +0.00(+0.00%) |
Mar 28, 2002 | 16.75 | 16.98 | 16.36 | 16.57 | 2,368,433 | -0.12(-0.75%) |
Mar 27, 2002 | 16.32 | 16.87 | 16.31 | 16.69 | 2,069,901 | +0.26(+1.57%) |
Mar 26, 2002 | 16.30 | 16.87 | 16.12 | 16.43 | 2,220,940 | -0.01(-0.06%) |
Mar 25, 2002 | 17.21 | 17.30 | 16.30 | 16.44 | 2,625,137 | -0.65(-3.81%) |
Mar 22, 2002 | 17.66 | 17.67 | 16.89 | 17.09 | 1,832,286 | -0.55(-3.10%) |
Mar 21, 2002 | 17.10 | 17.68 | 16.36 | 17.64 | 2,641,826 | +0.58(+3.43%) |
Mar 20, 2002 | 17.72 | 17.93 | 17.05 | 17.06 | 2,826,661 | -0.77(-4.30%) |
Mar 19, 2002 | 17.54 | 17.83 | 17.42 | 17.82 | 2,243,158 | +0.37(+2.14%) |
Mar 18, 2002 | 17.60 | 17.71 | 17.27 | 17.45 | 1,602,286 | +0.19(+1.11%) |
Mar 15, 2002 | 17.88 | 17.89 | 16.71 | 17.26 | 3,665,825 | -0.39(-2.23%) |
Mar 14, 2002 | 17.36 | 17.94 | 17.31 | 17.65 | 4,601,682 | +0.33(+1.88%) |
Mar 13, 2002 | 17.38 | 17.90 | 17.09 | 17.32 | 6,075,877 | -0.26(-1.47%) |
Mar 12, 2002 | 16.93 | 17.90 | 16.87 | 17.58 | 4,094,429 | +0.17(+0.99%) |
Mar 11, 2002 | 16.48 | 17.66 | 16.12 | 17.41 | 3,274,771 | +0.98(+5.95%) |
Mar 08, 2002 | 16.88 | 16.95 | 16.36 | 16.43 | 4,073,463 | +0.03(+0.18%) |
Mar 07, 2002 | 16.82 | 16.86 | 15.88 | 16.40 | 4,213,237 | +0.11(+0.65%) |
Mar 06, 2002 | 15.88 | 16.49 | 15.48 | 16.30 | 4,388,371 | +0.44(+2.78%) |
Mar 05, 2002 | 15.36 | 16.29 | 15.34 | 15.86 | 5,215,956 | +0.36(+2.35%) |
Mar 04, 2002 | 14.83 | 15.72 | 14.51 | 15.49 | 5,402,252 | +0.87(+5.97%) |
Mar 01, 2002 | 14.69 | 14.83 | 14.35 | 14.62 | 6,431,570 | +0.08(+0.53%) |
Feb 28, 2002 | 15.15 | 15.29 | 14.42 | 14.54 | 2,910,838 | -0.43(-2.88%) |
Feb 27, 2002 | 15.39 | 16.04 | 14.97 | 14.97 | 4,796,322 | +0.08(+0.51%) |
Feb 26, 2002 | 14.49 | 15.04 | 14.28 | 14.90 | 5,270,197 | +0.75(+5.28%) |
Feb 25, 2002 | 13.79 | 14.56 | 13.47 | 14.15 | 7,337,282 | +1.21(+9.33%) |
Feb 22, 2002 | 13.50 | 13.52 | 12.48 | 12.94 | 8,439,826 | -0.59(-4.39%) |
Feb 21, 2002 | 14.57 | 14.67 | 13.43 | 13.54 | 5,031,852 | -1.13(-7.71%) |
Feb 20, 2002 | 15.27 | 15.40 | 14.20 | 14.67 | 3,988,034 | -0.35(-2.36%) |
Feb 19, 2002 | 15.63 | 15.86 | 14.68 | 15.02 | 3,351,960 | -0.75(-4.74%) |
Feb 18, 2002 | 16.68 | 16.83 | 15.53 | 15.77 | 3,341,529 | +0.00(+0.00%) |
Feb 15, 2002 | 16.68 | 16.83 | 15.53 | 15.77 | 3,341,112 | -0.02(-0.12%) |
Feb 14, 2002 | 15.87 | 16.54 | 15.70 | 15.79 | 3,172,549 | -0.05(-0.30%) |
Feb 13, 2002 | 15.45 | 15.97 | 15.34 | 15.84 | 2,294,687 | +0.58(+3.83%) |
Feb 12, 2002 | 15.57 | 15.78 | 15.13 | 15.25 | 2,553,372 | -0.55(-3.46%) |
Feb 11, 2002 | 15.42 | 15.82 | 15.22 | 15.80 | 2,423,091 | +0.54(+3.52%) |
Feb 08, 2002 | 15.20 | 15.69 | 14.86 | 15.26 | 2,652,466 | +0.31(+2.05%) |
Feb 07, 2002 | 15.12 | 15.72 | 14.72 | 14.96 | 2,896,026 | -0.23(-1.52%) |
Feb 06, 2002 | 15.92 | 16.09 | 14.86 | 15.19 | 4,136,778 | -0.53(-3.36%) |
Feb 05, 2002 | 15.92 | 16.25 | 15.56 | 15.71 | 4,075,654 | -0.32(-1.97%) |
Feb 04, 2002 | 16.93 | 16.96 | 15.82 | 16.03 | 3,631,403 | -0.90(-5.32%) |
Feb 01, 2002 | 16.68 | 17.44 | 16.59 | 16.93 | 5,310,460 | +0.41(+2.50%) |
Jan 31, 2002 | 16.82 | 16.87 | 16.19 | 16.52 | 3,209,891 | -0.21(-1.26%) |
Jan 30, 2002 | 16.69 | 16.96 | 15.88 | 16.73 | 4,557,143 | +0.15(+0.93%) |
Jan 29, 2002 | 17.29 | 17.59 | 16.54 | 16.58 | 4,026,733 | -0.69(-4.00%) |
Jan 28, 2002 | 17.33 | 17.54 | 17.03 | 17.27 | 4,600,222 | +0.28(+1.64%) |
Jan 25, 2002 | 17.20 | 17.40 | 16.54 | 16.99 | 8,491,146 | -0.06(-0.34%) |
Jan 24, 2002 | 18.00 | 18.22 | 16.88 | 17.05 | 23,655,544 | -2.43(-12.46%) |
Jan 23, 2002 | 18.98 | 20.03 | 18.79 | 19.47 | 3,928,578 | +0.77(+4.10%) |
Jan 22, 2002 | 18.94 | 19.36 | 18.68 | 18.70 | 4,511,247 | +0.09(+0.46%) |
Jan 21, 2002 | 18.93 | 19.17 | 18.32 | 18.62 | 9,112,512 | +0.00(+0.00%) |
Jan 18, 2002 | 18.93 | 19.17 | 18.32 | 18.62 | 9,094,780 | -1.10(-5.59%) |
Jan 17, 2002 | 21.03 | 21.07 | 19.13 | 19.72 | 9,818,578 | -0.58(-2.88%) |
Jan 16, 2002 | 21.17 | 21.54 | 20.27 | 20.31 | 4,062,093 | -1.06(-4.98%) |
Jan 15, 2002 | 21.63 | 22.00 | 20.86 | 21.37 | 2,498,923 | -0.14(-0.67%) |
Jan 14, 2002 | 22.00 | 22.15 | 21.36 | 21.51 | 2,456,678 | -0.75(-3.36%) |
Jan 11, 2002 | 23.04 | 23.36 | 22.17 | 22.26 | 2,519,785 | -0.73(-3.17%) |