Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 16.83 | 16.88 | 16.72 | 16.82 | 15,831,326 | +0.00(+0.00%) |
Mar 28, 2002 | 16.83 | 16.88 | 16.72 | 16.82 | 15,831,326 | -0.01(-0.06%) |
Mar 27, 2002 | 16.72 | 16.85 | 16.69 | 16.83 | 30,007,186 | -0.10(-0.59%) |
Mar 26, 2002 | 16.66 | 16.95 | 16.65 | 16.93 | 25,756,354 | +0.27(+1.64%) |
Mar 25, 2002 | 16.56 | 16.76 | 16.53 | 16.66 | 23,475,738 | +0.16(+0.98%) |
Mar 22, 2002 | 16.22 | 16.57 | 16.17 | 16.49 | 20,648,272 | +0.27(+1.69%) |
Mar 21, 2002 | 16.09 | 16.34 | 16.05 | 16.22 | 23,417,014 | +0.32(+2.00%) |
Mar 20, 2002 | 15.83 | 16.02 | 15.81 | 15.90 | 11,359,579 | +0.07(+0.43%) |
Mar 19, 2002 | 15.74 | 15.91 | 15.72 | 15.83 | 13,022,502 | +0.17(+1.09%) |
Mar 18, 2002 | 15.71 | 15.81 | 15.51 | 15.66 | 12,857,515 | +0.01(+0.06%) |
Mar 15, 2002 | 15.56 | 15.79 | 15.52 | 15.65 | 22,848,414 | +0.24(+1.57%) |
Mar 14, 2002 | 15.46 | 15.56 | 15.38 | 15.41 | 12,587,197 | -0.02(-0.13%) |
Mar 13, 2002 | 15.35 | 15.48 | 15.32 | 15.43 | 10,858,714 | -0.04(-0.29%) |
Mar 12, 2002 | 15.26 | 15.48 | 15.13 | 15.48 | 10,686,580 | +0.16(+1.07%) |
Mar 11, 2002 | 15.48 | 15.48 | 15.26 | 15.31 | 9,428,202 | -0.09(-0.56%) |
Mar 08, 2002 | 15.28 | 15.50 | 15.26 | 15.40 | 12,334,900 | +0.29(+1.92%) |
Mar 07, 2002 | 15.16 | 15.19 | 14.92 | 15.11 | 17,876,734 | -0.19(-1.24%) |
Mar 06, 2002 | 15.17 | 15.45 | 15.17 | 15.30 | 12,163,077 | -0.02(-0.13%) |
Mar 05, 2002 | 15.29 | 15.42 | 15.21 | 15.32 | 13,515,911 | -0.05(-0.36%) |
Mar 04, 2002 | 15.48 | 15.58 | 15.19 | 15.37 | 14,365,083 | -0.21(-1.32%) |
Mar 01, 2002 | 15.11 | 15.59 | 15.11 | 15.58 | 14,149,760 | +0.33(+2.15%) |
Feb 28, 2002 | 15.42 | 15.45 | 15.24 | 15.25 | 13,214,832 | -0.03(-0.19%) |
Feb 27, 2002 | 15.11 | 15.44 | 15.06 | 15.28 | 12,666,428 | +0.16(+1.04%) |
Feb 26, 2002 | 15.25 | 15.34 | 15.00 | 15.12 | 13,132,183 | -0.12(-0.80%) |
Feb 25, 2002 | 15.22 | 15.35 | 15.13 | 15.25 | 13,174,440 | +0.02(+0.15%) |
Feb 22, 2002 | 14.80 | 15.29 | 14.77 | 15.22 | 19,295,750 | +0.42(+2.83%) |
Feb 21, 2002 | 15.05 | 15.20 | 14.77 | 14.80 | 14,566,423 | -0.28(-1.88%) |
Feb 20, 2002 | 14.80 | 15.13 | 14.62 | 15.09 | 12,291,711 | +0.19(+1.27%) |
Feb 19, 2002 | 14.92 | 15.08 | 14.82 | 14.90 | 9,993,385 | -0.21(-1.41%) |
Feb 18, 2002 | 15.13 | 15.14 | 15.01 | 15.11 | 19,340,802 | +0.00(+0.00%) |
Feb 15, 2002 | 15.13 | 15.14 | 15.01 | 15.11 | 19,314,702 | -0.01(-0.09%) |
Feb 14, 2002 | 14.85 | 15.13 | 14.80 | 15.12 | 12,580,361 | +0.20(+1.32%) |
Feb 13, 2002 | 14.72 | 14.93 | 14.65 | 14.93 | 12,379,331 | +0.09(+0.59%) |
Feb 12, 2002 | 14.68 | 14.85 | 14.64 | 14.84 | 9,409,870 | -0.01(-0.06%) |
Feb 11, 2002 | 14.58 | 14.88 | 14.58 | 14.85 | 14,029,826 | +0.09(+0.63%) |
Feb 08, 2002 | 14.61 | 14.76 | 14.49 | 14.76 | 10,352,566 | -0.01(-0.07%) |
Feb 07, 2002 | 14.77 | 14.94 | 14.72 | 14.77 | 13,366,459 | -0.20(-1.33%) |
Feb 06, 2002 | 14.74 | 14.97 | 14.55 | 14.97 | 23,346,172 | +0.24(+1.64%) |
Feb 05, 2002 | 14.45 | 14.83 | 14.35 | 14.72 | 23,653,154 | +0.34(+2.40%) |
Feb 04, 2002 | 14.38 | 14.48 | 14.28 | 14.38 | 15,234,140 | +0.00(+0.00%) |
Feb 01, 2002 | 14.08 | 14.39 | 14.06 | 14.38 | 22,683,738 | +0.30(+2.13%) |
Jan 31, 2002 | 14.19 | 14.23 | 14.00 | 14.08 | 28,100,044 | -0.03(-0.23%) |
Jan 30, 2002 | 14.24 | 14.25 | 14.04 | 14.11 | 18,619,332 | -0.05(-0.34%) |
Jan 29, 2002 | 14.48 | 14.53 | 14.16 | 14.16 | 24,825,154 | -0.39(-2.68%) |
Jan 28, 2002 | 14.43 | 14.56 | 14.33 | 14.55 | 14,518,263 | +0.02(+0.13%) |
Jan 25, 2002 | 14.19 | 14.61 | 14.17 | 14.53 | 13,096,141 | +0.30(+2.10%) |
Jan 24, 2002 | 14.48 | 14.52 | 14.09 | 14.23 | 20,435,436 | -0.18(-1.25%) |
Jan 23, 2002 | 14.72 | 14.73 | 14.16 | 14.41 | 20,402,190 | -0.36(-2.44%) |
Jan 22, 2002 | 14.62 | 14.79 | 14.55 | 14.77 | 14,669,268 | +0.15(+1.01%) |
Jan 21, 2002 | 14.52 | 14.63 | 14.49 | 14.62 | 15,257,133 | +0.00(+0.00%) |
Jan 18, 2002 | 14.52 | 14.63 | 14.49 | 14.62 | 15,257,133 | +0.13(+0.87%) |
Jan 17, 2002 | 14.29 | 14.55 | 14.26 | 14.50 | 15,283,854 | +0.29(+2.04%) |
Jan 16, 2002 | 14.34 | 14.42 | 14.14 | 14.21 | 16,313,860 | -0.06(-0.45%) |
Jan 15, 2002 | 14.40 | 14.42 | 14.17 | 14.27 | 18,667,182 | -0.05(-0.34%) |
Jan 14, 2002 | 14.48 | 14.54 | 14.26 | 14.32 | 25,035,816 | -0.26(-1.77%) |
Jan 11, 2002 | 14.47 | 14.68 | 14.38 | 14.58 | 17,540,544 | +0.17(+1.16%) |
Jan 10, 2002 | 14.36 | 14.47 | 14.32 | 14.41 | 14,328,108 | +0.07(+0.49%) |
Jan 09, 2002 | 14.32 | 14.51 | 14.31 | 14.34 | 18,643,568 | -0.03(-0.20%) |
Jan 08, 2002 | 14.63 | 14.63 | 14.36 | 14.37 | 19,097,516 | -0.18(-1.26%) |
Jan 07, 2002 | 14.77 | 15.13 | 14.42 | 14.55 | 26,632,248 | -0.39(-2.61%) |
Jan 04, 2002 | 15.00 | 15.01 | 14.81 | 14.94 | 15,761,727 | -0.14(-0.90%) |
Jan 03, 2002 | 15.34 | 15.34 | 14.97 | 15.08 | 16,762,526 | -0.20(-1.31%) |