Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 16.31 | 16.39 | 16.13 | 16.15 | 6,309,686 | -0.15(-0.90%) |
Feb 27, 2002 | 16.36 | 16.48 | 16.21 | 16.29 | 7,473,832 | -0.04(-0.25%) |
Feb 26, 2002 | 16.42 | 16.46 | 16.15 | 16.34 | 9,321,932 | -0.16(-0.95%) |
Feb 25, 2002 | 16.29 | 16.54 | 16.18 | 16.49 | 10,330,883 | +0.20(+1.22%) |
Feb 22, 2002 | 15.88 | 16.34 | 15.88 | 16.29 | 8,667,557 | +0.41(+2.59%) |
Feb 21, 2002 | 16.05 | 16.23 | 15.88 | 15.88 | 8,280,116 | -0.15(-0.94%) |
Feb 20, 2002 | 15.62 | 16.12 | 15.55 | 16.03 | 6,616,790 | +0.43(+2.73%) |
Feb 19, 2002 | 15.81 | 15.85 | 15.58 | 15.61 | 7,238,301 | -0.21(-1.32%) |
Feb 18, 2002 | 16.07 | 16.11 | 15.77 | 15.82 | 8,191,746 | +0.00(+0.00%) |
Feb 15, 2002 | 16.07 | 16.11 | 15.77 | 15.82 | 8,191,746 | -0.19(-1.18%) |
Feb 14, 2002 | 15.88 | 16.04 | 15.75 | 16.01 | 5,784,579 | +0.15(+0.94%) |
Feb 13, 2002 | 15.71 | 16.02 | 15.71 | 15.86 | 5,419,048 | +0.22(+1.44%) |
Feb 12, 2002 | 15.61 | 15.75 | 15.51 | 15.63 | 4,941,778 | +0.02(+0.14%) |
Feb 11, 2002 | 15.13 | 15.65 | 15.12 | 15.61 | 8,063,939 | +0.38(+2.52%) |
Feb 08, 2002 | 14.94 | 15.27 | 14.79 | 15.23 | 13,690,766 | +0.23(+1.55%) |
Feb 07, 2002 | 15.10 | 15.24 | 14.94 | 14.99 | 4,743,858 | -0.02(-0.16%) |
Feb 06, 2002 | 14.96 | 15.13 | 14.87 | 15.02 | 7,211,643 | +0.14(+0.93%) |
Feb 05, 2002 | 15.05 | 15.18 | 14.80 | 14.88 | 8,628,484 | -0.11(-0.75%) |
Feb 04, 2002 | 15.42 | 15.42 | 14.99 | 14.99 | 6,141,710 | -0.52(-3.33%) |
Feb 01, 2002 | 15.20 | 15.52 | 15.13 | 15.51 | 8,665,731 | +0.31(+2.04%) |
Jan 31, 2002 | 15.04 | 15.47 | 15.01 | 15.20 | 8,262,954 | +0.15(+1.03%) |
Jan 30, 2002 | 14.77 | 15.10 | 14.45 | 15.04 | 13,974,500 | +0.17(+1.12%) |
Jan 29, 2002 | 15.13 | 15.23 | 14.83 | 14.88 | 6,859,259 | -0.26(-1.71%) |
Jan 28, 2002 | 15.14 | 15.19 | 14.99 | 15.14 | 5,586,659 | -0.09(-0.62%) |
Jan 25, 2002 | 14.97 | 15.41 | 14.88 | 15.23 | 9,928,837 | +0.24(+1.62%) |
Jan 24, 2002 | 14.69 | 15.08 | 14.69 | 14.99 | 8,362,644 | +0.27(+1.86%) |
Jan 23, 2002 | 14.60 | 14.82 | 14.38 | 14.71 | 7,414,310 | +0.14(+0.98%) |
Jan 22, 2002 | 14.74 | 14.90 | 14.49 | 14.57 | 8,567,136 | -0.05(-0.36%) |
Jan 21, 2002 | 14.30 | 14.79 | 14.18 | 14.62 | 15,825,521 | +0.00(+0.00%) |
Jan 18, 2002 | 14.30 | 14.79 | 14.18 | 14.62 | 15,825,521 | +0.31(+2.18%) |
Jan 17, 2002 | 14.34 | 14.36 | 13.69 | 14.31 | 28,946,630 | +0.11(+0.79%) |
Jan 16, 2002 | 14.86 | 14.86 | 13.72 | 14.20 | 41,591,564 | -0.79(-5.30%) |
Jan 15, 2002 | 15.30 | 15.39 | 14.94 | 14.99 | 10,852,339 | -0.31(-2.02%) |
Jan 14, 2002 | 15.58 | 15.62 | 15.25 | 15.30 | 9,314,994 | -0.28(-1.78%) |
Jan 11, 2002 | 15.50 | 15.67 | 15.41 | 15.58 | 7,652,763 | +0.08(+0.52%) |
Jan 10, 2002 | 15.60 | 15.71 | 15.21 | 15.50 | 11,794,099 | -0.20(-1.27%) |
Jan 09, 2002 | 15.79 | 16.03 | 15.67 | 15.70 | 5,734,551 | -0.05(-0.35%) |
Jan 08, 2002 | 15.87 | 15.89 | 15.68 | 15.75 | 5,597,614 | -0.09(-0.56%) |
Jan 07, 2002 | 16.02 | 16.12 | 15.81 | 15.84 | 6,428,730 | -0.19(-1.19%) |
Jan 04, 2002 | 15.97 | 16.15 | 15.95 | 16.03 | 7,422,709 | +0.05(+0.30%) |
Jan 03, 2002 | 16.01 | 16.09 | 15.95 | 15.99 | 6,747,884 | -0.05(-0.33%) |
Jan 02, 2002 | 16.02 | 16.16 | 15.90 | 16.04 | 7,827,312 | -0.15(-0.91%) |
Dec 31, 2001 | 16.42 | 16.42 | 16.18 | 16.19 | 6,295,079 | -0.23(-1.43%) |
Dec 28, 2001 | 16.43 | 16.45 | 16.34 | 16.42 | 3,732,351 | -0.03(-0.20%) |
Dec 27, 2001 | 16.52 | 16.59 | 16.38 | 16.45 | 3,018,088 | -0.06(-0.39%) |
Dec 26, 2001 | 16.35 | 16.69 | 16.32 | 16.52 | 3,814,878 | +0.17(+1.01%) |
Dec 24, 2001 | 16.32 | 16.42 | 16.27 | 16.35 | 1,697,287 | +0.03(+0.18%) |
Dec 21, 2001 | 16.23 | 16.34 | 16.14 | 16.32 | 7,686,723 | +0.10(+0.61%) |
Dec 20, 2001 | 16.39 | 16.40 | 16.18 | 16.22 | 6,028,874 | -0.18(-1.10%) |
Dec 19, 2001 | 16.21 | 16.41 | 16.16 | 16.40 | 4,322,093 | +0.04(+0.25%) |
Dec 18, 2001 | 16.09 | 16.42 | 16.09 | 16.36 | 6,583,195 | +0.30(+1.88%) |
Dec 17, 2001 | 15.79 | 16.20 | 15.79 | 16.06 | 6,325,388 | +0.21(+1.30%) |
Dec 14, 2001 | 15.75 | 15.88 | 15.60 | 15.86 | 5,010,429 | +0.10(+0.66%) |
Dec 13, 2001 | 15.85 | 15.86 | 15.71 | 15.75 | 4,778,914 | -0.13(-0.83%) |
Dec 12, 2001 | 15.87 | 15.95 | 15.76 | 15.88 | 5,560,732 | +0.02(+0.14%) |
Dec 11, 2001 | 15.92 | 15.97 | 15.78 | 15.86 | 4,430,547 | +0.03(+0.22%) |
Dec 10, 2001 | 16.12 | 16.16 | 15.76 | 15.83 | 5,616,238 | -0.37(-2.29%) |
Dec 07, 2001 | 16.20 | 16.27 | 16.07 | 16.20 | 4,398,777 | -0.07(-0.45%) |
Dec 06, 2001 | 16.18 | 16.38 | 16.16 | 16.27 | 3,982,489 | -0.00(-0.03%) |
Dec 05, 2001 | 16.02 | 16.36 | 16.02 | 16.27 | 5,765,955 | +0.33(+2.09%) |
Dec 04, 2001 | 15.68 | 15.96 | 15.61 | 15.94 | 4,639,786 | +0.35(+2.25%) |