Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.87 | 19.11 | 18.72 | 19.00 | 3,377,571 | +0.00(+0.00%) |
Mar 28, 2002 | 18.87 | 19.11 | 18.72 | 19.00 | 3,377,571 | +0.10(+0.55%) |
Mar 27, 2002 | 19.03 | 19.03 | 18.62 | 18.89 | 3,002,173 | +0.06(+0.29%) |
Mar 26, 2002 | 18.13 | 18.93 | 18.13 | 18.84 | 4,332,973 | +0.71(+3.89%) |
Mar 25, 2002 | 18.48 | 18.51 | 18.04 | 18.13 | 2,090,698 | -0.28(-1.50%) |
Mar 22, 2002 | 17.94 | 18.65 | 17.68 | 18.41 | 4,095,856 | +0.62(+3.50%) |
Mar 21, 2002 | 18.06 | 18.17 | 17.55 | 17.79 | 5,175,379 | -0.54(-2.95%) |
Mar 20, 2002 | 18.89 | 19.03 | 18.31 | 18.33 | 4,480,647 | -0.71(-3.71%) |
Mar 19, 2002 | 19.23 | 19.27 | 18.87 | 19.03 | 2,391,682 | -0.12(-0.65%) |
Mar 18, 2002 | 19.03 | 19.31 | 18.87 | 19.16 | 3,488,977 | +0.09(+0.47%) |
Mar 15, 2002 | 19.45 | 19.45 | 18.58 | 19.07 | 6,237,706 | +0.01(+0.04%) |
Mar 14, 2002 | 19.41 | 19.72 | 19.00 | 19.06 | 5,258,464 | -0.73(-3.67%) |
Mar 13, 2002 | 19.91 | 19.99 | 19.69 | 19.79 | 1,586,122 | -0.09(-0.45%) |
Mar 12, 2002 | 19.24 | 20.00 | 19.16 | 19.88 | 2,280,854 | +0.35(+1.77%) |
Mar 11, 2002 | 19.69 | 20.06 | 19.29 | 19.53 | 2,314,810 | -0.02(-0.11%) |
Mar 08, 2002 | 19.72 | 19.97 | 19.45 | 19.55 | 2,074,370 | -0.07(-0.35%) |
Mar 07, 2002 | 20.04 | 20.06 | 19.61 | 19.62 | 1,851,993 | -0.31(-1.56%) |
Mar 06, 2002 | 19.47 | 20.01 | 19.47 | 19.93 | 2,308,597 | +0.46(+2.38%) |
Mar 05, 2002 | 19.62 | 19.86 | 19.41 | 19.47 | 4,455,216 | -0.58(-2.90%) |
Mar 04, 2002 | 19.48 | 20.05 | 19.39 | 20.05 | 4,404,498 | +0.57(+2.91%) |
Mar 01, 2002 | 19.60 | 19.60 | 19.28 | 19.48 | 2,340,530 | +0.06(+0.28%) |
Feb 28, 2002 | 19.50 | 19.94 | 19.36 | 19.43 | 2,997,694 | -0.08(-0.39%) |
Feb 27, 2002 | 19.79 | 19.79 | 19.32 | 19.50 | 5,467,981 | -0.29(-1.47%) |
Feb 26, 2002 | 18.93 | 20.06 | 18.93 | 19.79 | 10,896,516 | +1.03(+5.50%) |
Feb 25, 2002 | 18.13 | 18.82 | 18.11 | 18.76 | 4,814,430 | +0.54(+2.96%) |
Feb 22, 2002 | 18.41 | 18.41 | 17.87 | 18.22 | 3,258,218 | -0.10(-0.57%) |
Feb 21, 2002 | 18.23 | 18.62 | 18.06 | 18.33 | 3,110,834 | +0.26(+1.46%) |
Feb 20, 2002 | 18.24 | 18.26 | 17.86 | 18.06 | 3,151,148 | -0.10(-0.53%) |
Feb 19, 2002 | 18.23 | 18.49 | 18.03 | 18.16 | 3,253,017 | +0.09(+0.50%) |
Feb 18, 2002 | 17.99 | 18.23 | 17.77 | 18.07 | 3,014,600 | +0.00(+0.00%) |
Feb 15, 2002 | 17.99 | 18.23 | 17.77 | 18.07 | 2,953,189 | +0.15(+0.81%) |
Feb 14, 2002 | 18.18 | 18.22 | 17.81 | 17.92 | 1,267,944 | -0.08(-0.46%) |
Feb 13, 2002 | 17.97 | 18.10 | 17.84 | 18.01 | 1,556,645 | +0.03(+0.19%) |
Feb 12, 2002 | 17.93 | 18.01 | 17.67 | 17.97 | 1,276,613 | +0.10(+0.54%) |
Feb 11, 2002 | 17.67 | 17.98 | 17.58 | 17.88 | 2,965,760 | +0.21(+1.17%) |
Feb 08, 2002 | 17.65 | 17.86 | 17.23 | 17.67 | 2,434,597 | +0.02(+0.12%) |
Feb 07, 2002 | 17.99 | 18.13 | 17.65 | 17.65 | 86,697 | -0.34(-1.89%) |
Feb 06, 2002 | 18.31 | 18.31 | 17.92 | 17.99 | 1,564,736 | -0.09(-0.50%) |
Feb 05, 2002 | 18.34 | 18.44 | 17.99 | 18.08 | 158,944 | -0.52(-2.79%) |
Feb 04, 2002 | 18.58 | 18.71 | 18.51 | 18.60 | 3,511,663 | +0.09(+0.49%) |
Feb 01, 2002 | 18.52 | 18.60 | 18.28 | 18.51 | 1,844,912 | -0.01(-0.08%) |
Jan 31, 2002 | 18.51 | 18.75 | 18.19 | 18.52 | 3,652,690 | +0.09(+0.49%) |
Jan 30, 2002 | 18.60 | 18.69 | 17.97 | 18.43 | 3,335,234 | +0.00(+0.00%) |
Jan 29, 2002 | 18.69 | 18.84 | 18.36 | 18.43 | 2,468,553 | -0.18(-0.97%) |
Jan 28, 2002 | 18.47 | 18.75 | 18.34 | 18.61 | 2,509,156 | +0.03(+0.15%) |
Jan 25, 2002 | 18.26 | 18.60 | 18.13 | 18.58 | 4,008,870 | +0.52(+2.87%) |
Jan 24, 2002 | 17.79 | 18.26 | 17.75 | 18.06 | 4,614,016 | +0.34(+1.91%) |
Jan 23, 2002 | 17.43 | 17.79 | 17.38 | 17.72 | 187,843 | +0.16(+0.91%) |
Jan 22, 2002 | 17.38 | 17.70 | 17.34 | 17.56 | 2,483,725 | +0.12(+0.71%) |
Jan 21, 2002 | 17.44 | 17.62 | 17.26 | 17.44 | 1,846,502 | +0.00(+0.00%) |
Jan 18, 2002 | 17.44 | 17.62 | 17.26 | 17.44 | 1,846,502 | +0.00(+0.00%) |
Jan 17, 2002 | 17.06 | 17.47 | 16.96 | 17.44 | 3,947,315 | +0.76(+4.56%) |
Jan 16, 2002 | 17.20 | 17.32 | 16.68 | 16.68 | 2,347,322 | -0.62(-3.56%) |
Jan 15, 2002 | 17.18 | 17.54 | 17.13 | 17.29 | 1,180,235 | +0.01(+0.08%) |
Jan 14, 2002 | 17.37 | 17.51 | 17.09 | 17.28 | 1,883,348 | -0.09(-0.52%) |
Jan 11, 2002 | 17.51 | 17.61 | 17.25 | 17.37 | 2,587,328 | -0.28(-1.61%) |
Jan 10, 2002 | 17.66 | 17.71 | 17.48 | 17.65 | 3,099,418 | +0.70(+4.12%) |