Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.18 | 18.27 | 17.72 | 18.05 | 6,597,039 | +0.00(+0.00%) |
Mar 28, 2002 | 18.18 | 18.27 | 17.72 | 18.05 | 6,597,039 | -0.31(-1.67%) |
Mar 27, 2002 | 18.34 | 18.51 | 18.26 | 18.35 | 3,888,445 | +0.05(+0.27%) |
Mar 26, 2002 | 18.13 | 18.41 | 18.13 | 18.31 | 4,492,232 | +0.15(+0.82%) |
Mar 25, 2002 | 18.34 | 18.38 | 18.11 | 18.16 | 3,903,102 | -0.11(-0.59%) |
Mar 22, 2002 | 18.51 | 18.51 | 18.16 | 18.26 | 6,003,768 | -0.30(-1.61%) |
Mar 21, 2002 | 18.83 | 18.86 | 18.36 | 18.56 | 4,463,874 | -0.25(-1.33%) |
Mar 20, 2002 | 19.08 | 19.08 | 18.82 | 18.82 | 4,385,175 | -0.28(-1.48%) |
Mar 19, 2002 | 19.24 | 19.30 | 19.07 | 19.10 | 6,063,668 | -0.08(-0.41%) |
Mar 18, 2002 | 19.22 | 19.24 | 19.05 | 19.18 | 4,108,294 | +0.13(+0.66%) |
Mar 15, 2002 | 18.93 | 19.08 | 18.83 | 19.05 | 9,030,026 | +0.13(+0.67%) |
Mar 14, 2002 | 18.85 | 18.99 | 18.72 | 18.92 | 4,833,156 | +0.17(+0.91%) |
Mar 13, 2002 | 19.05 | 19.14 | 18.75 | 18.75 | 5,270,622 | -0.28(-1.48%) |
Mar 12, 2002 | 18.67 | 19.22 | 18.67 | 19.04 | 6,087,565 | +0.13(+0.66%) |
Mar 11, 2002 | 18.99 | 18.99 | 18.77 | 18.91 | 5,078,175 | -0.16(-0.82%) |
Mar 08, 2002 | 19.05 | 19.27 | 18.89 | 19.07 | 5,001,069 | +0.06(+0.31%) |
Mar 07, 2002 | 19.04 | 19.04 | 18.74 | 19.01 | 6,005,361 | -0.07(-0.36%) |
Mar 06, 2002 | 18.97 | 19.14 | 18.96 | 19.08 | 5,969,357 | +0.22(+1.18%) |
Mar 05, 2002 | 19.10 | 19.41 | 18.80 | 18.85 | 7,722,407 | -0.45(-2.32%) |
Mar 04, 2002 | 18.83 | 19.38 | 18.71 | 19.30 | 8,283,498 | +0.42(+2.24%) |
Mar 01, 2002 | 18.39 | 18.98 | 18.39 | 18.88 | 6,133,765 | +0.38(+2.03%) |
Feb 28, 2002 | 18.69 | 18.78 | 18.49 | 18.51 | 5,505,445 | -0.17(-0.90%) |
Feb 27, 2002 | 18.74 | 18.89 | 18.58 | 18.67 | 6,521,207 | -0.05(-0.25%) |
Feb 26, 2002 | 18.82 | 18.86 | 18.51 | 18.72 | 8,133,746 | -0.18(-0.95%) |
Feb 25, 2002 | 18.67 | 18.96 | 18.55 | 18.90 | 9,014,095 | +0.23(+1.22%) |
Feb 22, 2002 | 18.20 | 18.73 | 18.20 | 18.67 | 7,562,778 | +0.47(+2.59%) |
Feb 21, 2002 | 18.40 | 18.60 | 18.20 | 18.20 | 7,224,722 | -0.17(-0.94%) |
Feb 20, 2002 | 17.91 | 18.47 | 17.82 | 18.38 | 5,773,405 | +0.49(+2.73%) |
Feb 19, 2002 | 18.12 | 18.16 | 17.86 | 17.89 | 6,315,697 | -0.24(-1.32%) |
Feb 18, 2002 | 18.42 | 18.47 | 18.07 | 18.13 | 7,147,616 | +0.00(+0.00%) |
Feb 15, 2002 | 18.42 | 18.47 | 18.07 | 18.13 | 7,147,616 | -0.22(-1.18%) |
Feb 14, 2002 | 18.20 | 18.38 | 18.05 | 18.34 | 5,047,269 | +0.17(+0.94%) |
Feb 13, 2002 | 18.00 | 18.36 | 18.00 | 18.17 | 4,728,329 | +0.26(+1.44%) |
Feb 12, 2002 | 17.89 | 18.05 | 17.78 | 17.92 | 4,311,892 | +0.03(+0.14%) |
Feb 11, 2002 | 17.34 | 17.94 | 17.33 | 17.89 | 7,036,098 | +0.44(+2.52%) |
Feb 08, 2002 | 17.12 | 17.50 | 16.95 | 17.45 | 11,945,723 | +0.27(+1.55%) |
Feb 07, 2002 | 17.30 | 17.47 | 17.12 | 17.18 | 4,139,200 | -0.03(-0.16%) |
Feb 06, 2002 | 17.14 | 17.34 | 17.04 | 17.21 | 6,292,438 | +0.16(+0.93%) |
Feb 05, 2002 | 17.25 | 17.39 | 16.96 | 17.05 | 7,528,686 | -0.13(-0.75%) |
Feb 04, 2002 | 17.67 | 17.67 | 17.18 | 17.18 | 5,358,880 | -0.59(-3.33%) |
Feb 01, 2002 | 17.42 | 17.79 | 17.34 | 17.78 | 7,561,185 | +0.36(+2.05%) |
Jan 31, 2002 | 17.24 | 17.73 | 17.21 | 17.42 | 7,209,747 | +0.18(+1.03%) |
Jan 30, 2002 | 16.93 | 17.30 | 16.56 | 17.24 | 12,193,292 | +0.19(+1.12%) |
Jan 29, 2002 | 17.34 | 17.46 | 16.99 | 17.05 | 5,984,969 | -0.30(-1.71%) |
Jan 28, 2002 | 17.35 | 17.41 | 17.18 | 17.35 | 4,874,576 | -0.11(-0.62%) |
Jan 25, 2002 | 17.15 | 17.66 | 17.06 | 17.45 | 8,663,294 | +0.28(+1.62%) |
Jan 24, 2002 | 16.84 | 17.28 | 16.84 | 17.18 | 7,296,730 | +0.31(+1.86%) |
Jan 23, 2002 | 16.74 | 16.99 | 16.48 | 16.86 | 6,469,272 | +0.16(+0.98%) |
Jan 22, 2002 | 16.89 | 17.08 | 16.61 | 16.70 | 7,475,158 | -0.06(-0.36%) |
Jan 21, 2002 | 16.39 | 16.95 | 16.25 | 16.76 | 13,808,379 | +0.00(+0.00%) |
Jan 18, 2002 | 16.39 | 16.95 | 16.25 | 16.76 | 13,808,379 | +0.36(+2.18%) |
Jan 17, 2002 | 16.43 | 16.46 | 15.69 | 16.40 | 25,257,054 | +0.13(+0.79%) |
Jan 16, 2002 | 17.03 | 17.03 | 15.72 | 16.27 | 36,290,248 | -0.91(-5.30%) |
Jan 15, 2002 | 17.54 | 17.64 | 17.12 | 17.18 | 9,469,085 | -0.35(-2.02%) |
Jan 14, 2002 | 17.86 | 17.91 | 17.48 | 17.54 | 8,127,693 | -0.32(-1.78%) |
Jan 11, 2002 | 17.76 | 17.96 | 17.66 | 17.86 | 6,677,332 | +0.09(+0.52%) |
Jan 10, 2002 | 17.88 | 18.00 | 17.44 | 17.76 | 10,290,808 | -0.23(-1.26%) |
Jan 09, 2002 | 18.09 | 18.37 | 17.96 | 17.99 | 5,003,618 | -0.06(-0.35%) |
Jan 08, 2002 | 18.19 | 18.21 | 17.97 | 18.05 | 4,884,135 | -0.10(-0.56%) |
Jan 07, 2002 | 18.36 | 18.47 | 18.12 | 18.16 | 5,609,315 | -0.22(-1.20%) |
Jan 04, 2002 | 18.31 | 18.51 | 18.28 | 18.38 | 6,476,601 | +0.05(+0.30%) |
Jan 03, 2002 | 18.34 | 18.44 | 18.28 | 18.32 | 5,887,790 | -0.06(-0.33%) |