Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.54 | 18.55 | 18.29 | 18.35 | 4,537,658 | +0.00(+0.00%) |
Mar 28, 2002 | 18.54 | 18.55 | 18.29 | 18.35 | 4,537,658 | -0.19(-1.02%) |
Mar 27, 2002 | 18.47 | 18.61 | 18.46 | 18.54 | 2,985,622 | -0.04(-0.19%) |
Mar 26, 2002 | 18.35 | 18.60 | 18.35 | 18.57 | 2,866,156 | +0.13(+0.70%) |
Mar 25, 2002 | 18.44 | 18.59 | 18.40 | 18.44 | 152,293 | -0.02(-0.13%) |
Mar 22, 2002 | 18.23 | 18.50 | 18.22 | 18.47 | 2,833,160 | +0.00(+0.00%) |
Mar 21, 2002 | 18.42 | 18.52 | 18.31 | 18.47 | 4,738,855 | -0.06(-0.32%) |
Mar 20, 2002 | 18.47 | 18.61 | 18.45 | 18.53 | 4,078,241 | -0.03(-0.16%) |
Mar 19, 2002 | 18.50 | 18.78 | 18.49 | 18.56 | 3,823,403 | +0.01(+0.03%) |
Mar 18, 2002 | 18.64 | 18.67 | 18.29 | 18.55 | 3,850,647 | +0.17(+0.93%) |
Mar 15, 2002 | 18.14 | 18.54 | 18.14 | 18.38 | 5,433,819 | +0.08(+0.42%) |
Mar 14, 2002 | 18.14 | 18.32 | 18.14 | 18.30 | 3,674,156 | +0.20(+1.11%) |
Mar 13, 2002 | 18.10 | 18.26 | 18.08 | 18.10 | 3,515,264 | -0.16(-0.87%) |
Mar 12, 2002 | 18.32 | 18.53 | 18.14 | 18.26 | 2,913,875 | -0.27(-1.44%) |
Mar 11, 2002 | 18.82 | 18.85 | 18.44 | 18.53 | 3,786,176 | -0.24(-1.26%) |
Mar 08, 2002 | 18.82 | 18.95 | 18.59 | 18.76 | 4,334,601 | +0.11(+0.57%) |
Mar 07, 2002 | 18.44 | 18.72 | 18.38 | 18.66 | 3,902,257 | +0.10(+0.54%) |
Mar 06, 2002 | 18.32 | 18.56 | 18.32 | 18.56 | 2,695,588 | -0.02(-0.13%) |
Mar 05, 2002 | 18.14 | 18.61 | 17.97 | 18.58 | 5,678,334 | +0.44(+2.41%) |
Mar 04, 2002 | 18.25 | 18.60 | 18.14 | 18.14 | 3,928,316 | -0.09(-0.49%) |
Mar 01, 2002 | 18.14 | 18.25 | 17.97 | 18.23 | 3,704,953 | +0.17(+0.92%) |
Feb 28, 2002 | 17.94 | 18.17 | 17.94 | 18.07 | 3,405,613 | +0.13(+0.72%) |
Feb 27, 2002 | 18.08 | 18.09 | 17.91 | 17.94 | 4,969,832 | -0.09(-0.49%) |
Feb 26, 2002 | 17.95 | 18.14 | 17.92 | 18.02 | 3,907,334 | +0.13(+0.73%) |
Feb 25, 2002 | 17.88 | 17.92 | 17.77 | 17.89 | 3,986,357 | +0.02(+0.13%) |
Feb 22, 2002 | 18.05 | 18.11 | 17.73 | 17.87 | 2,802,024 | -0.35(-1.95%) |
Feb 21, 2002 | 17.99 | 18.24 | 17.99 | 18.23 | 3,264,318 | +0.11(+0.62%) |
Feb 20, 2002 | 18.02 | 18.16 | 17.79 | 18.11 | 3,863,338 | +0.23(+1.29%) |
Feb 19, 2002 | 18.32 | 18.38 | 17.73 | 17.88 | 5,049,194 | -0.73(-3.94%) |
Feb 18, 2002 | 18.81 | 18.87 | 18.34 | 18.62 | 2,791,364 | +0.00(+0.00%) |
Feb 15, 2002 | 18.81 | 18.87 | 18.34 | 18.62 | 2,732,138 | -0.31(-1.65%) |
Feb 14, 2002 | 18.94 | 19.08 | 18.85 | 18.93 | 3,729,659 | -0.04(-0.19%) |
Feb 13, 2002 | 18.44 | 19.04 | 18.24 | 18.96 | 6,396,142 | +0.35(+1.87%) |
Feb 12, 2002 | 18.56 | 18.82 | 18.47 | 18.62 | 3,449,778 | -0.15(-0.82%) |
Feb 11, 2002 | 18.14 | 18.85 | 18.12 | 18.77 | 3,222,353 | +0.43(+2.35%) |
Feb 08, 2002 | 18.07 | 18.34 | 18.05 | 18.34 | 2,367,819 | +0.24(+1.34%) |
Feb 07, 2002 | 18.29 | 18.35 | 18.04 | 18.10 | 3,009,481 | -0.31(-1.70%) |
Feb 06, 2002 | 18.44 | 18.44 | 18.25 | 18.41 | 3,568,228 | +0.06(+0.32%) |
Feb 05, 2002 | 18.23 | 18.67 | 18.18 | 18.35 | 4,056,412 | +0.10(+0.55%) |
Feb 04, 2002 | 18.08 | 18.31 | 18.02 | 18.25 | 5,221,624 | +0.17(+0.92%) |
Feb 01, 2002 | 18.29 | 18.29 | 17.97 | 18.08 | 5,415,036 | -0.27(-1.45%) |
Jan 31, 2002 | 18.01 | 18.43 | 17.92 | 18.35 | 6,746,416 | +0.53(+2.99%) |
Jan 30, 2002 | 18.02 | 18.07 | 17.61 | 17.82 | 5,979,536 | -0.14(-0.79%) |
Jan 29, 2002 | 17.73 | 18.25 | 17.73 | 17.96 | 4,252,024 | -0.32(-1.75%) |
Jan 28, 2002 | 18.11 | 18.34 | 18.05 | 18.28 | 4,060,473 | +0.30(+1.64%) |
Jan 25, 2002 | 17.73 | 18.02 | 17.67 | 17.98 | 4,016,477 | +0.11(+0.60%) |
Jan 24, 2002 | 18.08 | 18.12 | 17.73 | 17.88 | 5,184,904 | -0.16(-0.88%) |
Jan 23, 2002 | 18.70 | 18.73 | 18.04 | 18.04 | 4,164,032 | -0.43(-2.34%) |
Jan 22, 2002 | 18.02 | 18.47 | 17.97 | 18.47 | 3,928,486 | +0.59(+3.31%) |
Jan 21, 2002 | 17.97 | 17.99 | 17.58 | 17.88 | 2,591,352 | +0.00(+0.00%) |
Jan 18, 2002 | 17.97 | 17.99 | 17.58 | 17.88 | 2,591,352 | -0.16(-0.88%) |
Jan 17, 2002 | 18.25 | 18.32 | 17.91 | 18.04 | 2,943,995 | -0.09(-0.52%) |
Jan 16, 2002 | 18.07 | 18.41 | 17.99 | 18.13 | 3,166,174 | -0.06(-0.32%) |
Jan 15, 2002 | 17.97 | 18.39 | 17.68 | 18.19 | 3,320,667 | +0.43(+2.43%) |
Jan 14, 2002 | 18.17 | 18.17 | 17.45 | 17.76 | 5,347,181 | -0.50(-2.75%) |
Jan 11, 2002 | 18.33 | 18.41 | 18.17 | 18.26 | 3,313,560 | -0.07(-0.35%) |
Jan 10, 2002 | 18.39 | 18.72 | 18.33 | 18.33 | 2,858,711 | -0.17(-0.93%) |