Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.19 | 18.27 | 17.72 | 18.05 | 6,594,924 | +0.00(+0.00%) |
Mar 28, 2002 | 18.19 | 18.27 | 17.72 | 18.05 | 6,594,924 | -0.31(-1.67%) |
Mar 27, 2002 | 18.34 | 18.51 | 18.26 | 18.36 | 3,887,199 | +0.05(+0.27%) |
Mar 26, 2002 | 18.14 | 18.41 | 18.14 | 18.31 | 4,490,791 | +0.15(+0.82%) |
Mar 25, 2002 | 18.35 | 18.38 | 18.12 | 18.16 | 3,901,850 | -0.11(-0.59%) |
Mar 22, 2002 | 18.52 | 18.52 | 18.17 | 18.27 | 6,001,842 | -0.30(-1.61%) |
Mar 21, 2002 | 18.84 | 18.87 | 18.37 | 18.57 | 4,462,443 | -0.25(-1.33%) |
Mar 20, 2002 | 19.09 | 19.09 | 18.82 | 18.82 | 4,383,769 | -0.28(-1.48%) |
Mar 19, 2002 | 19.25 | 19.31 | 19.07 | 19.10 | 6,061,724 | -0.08(-0.41%) |
Mar 18, 2002 | 19.23 | 19.25 | 19.06 | 19.18 | 4,106,976 | +0.13(+0.66%) |
Mar 15, 2002 | 18.94 | 19.09 | 18.84 | 19.06 | 9,027,131 | +0.13(+0.67%) |
Mar 14, 2002 | 18.86 | 18.99 | 18.73 | 18.93 | 4,831,606 | +0.17(+0.91%) |
Mar 13, 2002 | 19.06 | 19.15 | 18.76 | 18.76 | 5,268,932 | -0.28(-1.48%) |
Mar 12, 2002 | 18.68 | 19.23 | 18.68 | 19.04 | 6,085,613 | +0.13(+0.66%) |
Mar 11, 2002 | 18.99 | 19.00 | 18.78 | 18.92 | 5,076,546 | -0.16(-0.82%) |
Mar 08, 2002 | 19.05 | 19.28 | 18.90 | 19.07 | 4,999,465 | +0.06(+0.31%) |
Mar 07, 2002 | 19.04 | 19.05 | 18.74 | 19.01 | 6,003,435 | -0.07(-0.36%) |
Mar 06, 2002 | 18.98 | 19.15 | 18.96 | 19.08 | 5,967,442 | +0.22(+1.18%) |
Mar 05, 2002 | 19.10 | 19.42 | 18.81 | 18.86 | 7,719,931 | -0.45(-2.32%) |
Mar 04, 2002 | 18.83 | 19.39 | 18.72 | 19.31 | 8,280,842 | +0.42(+2.24%) |
Mar 01, 2002 | 18.40 | 18.99 | 18.40 | 18.89 | 6,131,798 | +0.38(+2.03%) |
Feb 28, 2002 | 18.70 | 18.79 | 18.49 | 18.51 | 5,503,680 | -0.17(-0.90%) |
Feb 27, 2002 | 18.75 | 18.90 | 18.59 | 18.68 | 6,519,116 | -0.05(-0.25%) |
Feb 26, 2002 | 18.82 | 18.87 | 18.52 | 18.73 | 8,131,138 | -0.18(-0.96%) |
Feb 25, 2002 | 18.68 | 18.96 | 18.55 | 18.91 | 9,011,205 | +0.23(+1.22%) |
Feb 22, 2002 | 18.21 | 18.73 | 18.21 | 18.68 | 7,560,353 | +0.47(+2.59%) |
Feb 21, 2002 | 18.41 | 18.60 | 18.21 | 18.21 | 7,222,405 | -0.17(-0.94%) |
Feb 20, 2002 | 17.91 | 18.48 | 17.82 | 18.38 | 5,771,554 | +0.49(+2.73%) |
Feb 19, 2002 | 18.12 | 18.17 | 17.86 | 17.89 | 6,313,672 | -0.24(-1.32%) |
Feb 18, 2002 | 18.42 | 18.47 | 18.08 | 18.13 | 7,145,324 | +0.00(+0.00%) |
Feb 15, 2002 | 18.42 | 18.47 | 18.08 | 18.13 | 7,145,324 | -0.22(-1.18%) |
Feb 14, 2002 | 18.21 | 18.39 | 18.06 | 18.35 | 5,045,650 | +0.17(+0.94%) |
Feb 13, 2002 | 18.01 | 18.37 | 18.01 | 18.18 | 4,726,813 | +0.26(+1.44%) |
Feb 12, 2002 | 17.90 | 18.05 | 17.79 | 17.92 | 4,310,510 | +0.03(+0.14%) |
Feb 11, 2002 | 17.35 | 17.95 | 17.34 | 17.90 | 7,033,842 | +0.44(+2.52%) |
Feb 08, 2002 | 17.13 | 17.50 | 16.95 | 17.46 | 11,941,893 | +0.27(+1.55%) |
Feb 07, 2002 | 17.31 | 17.47 | 17.13 | 17.19 | 4,137,873 | -0.03(-0.16%) |
Feb 06, 2002 | 17.15 | 17.35 | 17.05 | 17.22 | 6,290,420 | +0.16(+0.93%) |
Feb 05, 2002 | 17.25 | 17.40 | 16.97 | 17.06 | 7,526,272 | -0.13(-0.75%) |
Feb 04, 2002 | 17.68 | 17.68 | 17.19 | 17.19 | 5,357,161 | -0.59(-3.33%) |
Feb 01, 2002 | 17.42 | 17.79 | 17.35 | 17.78 | 7,558,761 | +0.36(+2.05%) |
Jan 31, 2002 | 17.25 | 17.73 | 17.21 | 17.42 | 7,207,435 | +0.18(+1.03%) |
Jan 30, 2002 | 16.94 | 17.31 | 16.56 | 17.25 | 12,189,382 | +0.19(+1.12%) |
Jan 29, 2002 | 17.35 | 17.46 | 17.00 | 17.06 | 5,983,050 | -0.30(-1.71%) |
Jan 28, 2002 | 17.35 | 17.42 | 17.18 | 17.35 | 4,873,013 | -0.11(-0.62%) |
Jan 25, 2002 | 17.16 | 17.66 | 17.06 | 17.46 | 8,660,516 | +0.28(+1.62%) |
Jan 24, 2002 | 16.84 | 17.28 | 16.84 | 17.18 | 7,294,390 | +0.31(+1.86%) |
Jan 23, 2002 | 16.74 | 16.99 | 16.49 | 16.87 | 6,467,198 | +0.16(+0.98%) |
Jan 22, 2002 | 16.90 | 17.08 | 16.62 | 16.71 | 7,472,761 | -0.06(-0.36%) |
Jan 21, 2002 | 16.40 | 16.95 | 16.25 | 16.77 | 13,803,952 | +0.00(+0.00%) |
Jan 18, 2002 | 16.40 | 16.95 | 16.25 | 16.77 | 13,803,952 | +0.36(+2.18%) |
Jan 17, 2002 | 16.44 | 16.47 | 15.70 | 16.41 | 25,248,956 | +0.13(+0.79%) |
Jan 16, 2002 | 17.03 | 17.03 | 15.73 | 16.28 | 36,278,612 | -0.91(-5.30%) |
Jan 15, 2002 | 17.54 | 17.64 | 17.13 | 17.19 | 9,466,049 | -0.35(-2.02%) |
Jan 14, 2002 | 17.86 | 17.91 | 17.49 | 17.54 | 8,125,086 | -0.32(-1.78%) |
Jan 11, 2002 | 17.77 | 17.97 | 17.66 | 17.86 | 6,675,190 | +0.09(+0.52%) |
Jan 10, 2002 | 17.89 | 18.01 | 17.44 | 17.77 | 10,287,508 | -0.23(-1.26%) |
Jan 09, 2002 | 18.10 | 18.38 | 17.96 | 18.00 | 5,002,013 | -0.06(-0.35%) |
Jan 08, 2002 | 18.19 | 18.22 | 17.97 | 18.06 | 4,882,569 | -0.10(-0.56%) |
Jan 07, 2002 | 18.37 | 18.48 | 18.13 | 18.16 | 5,607,517 | -0.22(-1.20%) |
Jan 04, 2002 | 18.31 | 18.52 | 18.29 | 18.38 | 6,474,524 | +0.05(+0.30%) |
Jan 03, 2002 | 18.35 | 18.44 | 18.28 | 18.33 | 5,885,902 | -0.06(-0.33%) |