Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 17.25 | 17.73 | 17.21 | 17.42 | 7,207,435 | +0.18(+1.03%) |
Jan 30, 2002 | 16.94 | 17.31 | 16.56 | 17.25 | 12,189,382 | +0.19(+1.12%) |
Jan 29, 2002 | 17.35 | 17.46 | 17.00 | 17.06 | 5,983,050 | -0.30(-1.71%) |
Jan 28, 2002 | 17.35 | 17.42 | 17.18 | 17.35 | 4,873,013 | -0.11(-0.62%) |
Jan 25, 2002 | 17.16 | 17.66 | 17.06 | 17.46 | 8,660,516 | +0.28(+1.62%) |
Jan 24, 2002 | 16.84 | 17.28 | 16.84 | 17.18 | 7,294,390 | +0.31(+1.86%) |
Jan 23, 2002 | 16.74 | 16.99 | 16.49 | 16.87 | 6,467,198 | +0.16(+0.98%) |
Jan 22, 2002 | 16.90 | 17.08 | 16.62 | 16.71 | 7,472,761 | -0.06(-0.36%) |
Jan 21, 2002 | 16.40 | 16.95 | 16.25 | 16.77 | 13,803,952 | +0.00(+0.00%) |
Jan 18, 2002 | 16.40 | 16.95 | 16.25 | 16.77 | 13,803,952 | +0.36(+2.18%) |
Jan 17, 2002 | 16.44 | 16.47 | 15.70 | 16.41 | 25,248,956 | +0.13(+0.79%) |
Jan 16, 2002 | 17.03 | 17.03 | 15.73 | 16.28 | 36,278,612 | -0.91(-5.30%) |
Jan 15, 2002 | 17.54 | 17.64 | 17.13 | 17.19 | 9,466,049 | -0.35(-2.02%) |
Jan 14, 2002 | 17.86 | 17.91 | 17.49 | 17.54 | 8,125,086 | -0.32(-1.78%) |
Jan 11, 2002 | 17.77 | 17.97 | 17.66 | 17.86 | 6,675,190 | +0.09(+0.52%) |
Jan 10, 2002 | 17.89 | 18.01 | 17.44 | 17.77 | 10,287,508 | -0.23(-1.26%) |
Jan 09, 2002 | 18.10 | 18.38 | 17.96 | 18.00 | 5,002,013 | -0.06(-0.35%) |
Jan 08, 2002 | 18.19 | 18.22 | 17.97 | 18.06 | 4,882,569 | -0.10(-0.56%) |
Jan 07, 2002 | 18.37 | 18.48 | 18.13 | 18.16 | 5,607,517 | -0.22(-1.20%) |
Jan 04, 2002 | 18.31 | 18.52 | 18.29 | 18.38 | 6,474,524 | +0.05(+0.30%) |
Jan 03, 2002 | 18.35 | 18.44 | 18.28 | 18.33 | 5,885,902 | -0.06(-0.33%) |
Jan 02, 2002 | 18.37 | 18.52 | 18.23 | 18.39 | 6,827,442 | -0.17(-0.90%) |
Dec 31, 2001 | 18.82 | 18.82 | 18.55 | 18.56 | 5,490,939 | -0.27(-1.43%) |
Dec 28, 2001 | 18.84 | 18.86 | 18.73 | 18.82 | 3,255,576 | -0.04(-0.20%) |
Dec 27, 2001 | 18.94 | 19.02 | 18.78 | 18.86 | 2,632,554 | -0.07(-0.39%) |
Dec 26, 2001 | 18.75 | 19.14 | 18.71 | 18.94 | 3,327,562 | +0.19(+1.01%) |
Dec 24, 2001 | 18.71 | 18.82 | 18.66 | 18.75 | 1,480,473 | +0.03(+0.18%) |
Dec 21, 2001 | 18.60 | 18.74 | 18.51 | 18.71 | 6,704,813 | +0.11(+0.61%) |
Dec 20, 2001 | 18.79 | 18.80 | 18.55 | 18.60 | 5,258,739 | -0.21(-1.10%) |
Dec 19, 2001 | 18.59 | 18.82 | 18.53 | 18.81 | 3,769,984 | +0.05(+0.25%) |
Dec 18, 2001 | 18.44 | 18.82 | 18.44 | 18.76 | 5,742,250 | +0.35(+1.88%) |
Dec 17, 2001 | 18.10 | 18.57 | 18.10 | 18.41 | 5,517,376 | +0.24(+1.30%) |
Dec 14, 2001 | 18.06 | 18.20 | 17.89 | 18.18 | 4,370,391 | +0.12(+0.66%) |
Dec 13, 2001 | 18.17 | 18.19 | 18.01 | 18.06 | 4,168,450 | -0.15(-0.83%) |
Dec 12, 2001 | 18.19 | 18.29 | 18.07 | 18.21 | 4,850,398 | +0.03(+0.14%) |
Dec 11, 2001 | 18.26 | 18.31 | 18.09 | 18.18 | 3,864,584 | +0.04(+0.22%) |
Dec 10, 2001 | 18.49 | 18.52 | 18.07 | 18.14 | 4,898,813 | -0.43(-2.29%) |
Dec 07, 2001 | 18.57 | 18.65 | 18.43 | 18.57 | 3,836,873 | -0.08(-0.45%) |
Dec 06, 2001 | 18.55 | 18.78 | 18.52 | 18.65 | 3,473,762 | -0.00(-0.03%) |
Dec 05, 2001 | 18.37 | 18.76 | 18.37 | 18.66 | 5,029,406 | +0.38(+2.09%) |
Dec 04, 2001 | 17.97 | 18.30 | 17.90 | 18.28 | 4,047,095 | +0.40(+2.25%) |
Dec 03, 2001 | 17.96 | 17.96 | 17.69 | 17.87 | 3,687,169 | -0.11(-0.62%) |
Nov 30, 2001 | 18.08 | 18.15 | 17.98 | 17.99 | 3,911,087 | -0.10(-0.56%) |
Nov 29, 2001 | 17.99 | 18.17 | 17.92 | 18.09 | 4,312,102 | +0.10(+0.56%) |
Nov 28, 2001 | 18.09 | 18.18 | 17.94 | 17.99 | 4,611,828 | -0.26(-1.41%) |
Nov 27, 2001 | 18.33 | 18.35 | 18.10 | 18.25 | 4,418,169 | -0.11(-0.62%) |
Nov 26, 2001 | 18.40 | 18.41 | 18.22 | 18.36 | 3,854,073 | -0.05(-0.26%) |
Nov 23, 2001 | 18.14 | 18.44 | 18.12 | 18.41 | 1,877,347 | +0.30(+1.65%) |
Nov 21, 2001 | 18.23 | 18.26 | 18.03 | 18.11 | 4,023,524 | -0.13(-0.69%) |
Nov 20, 2001 | 18.11 | 18.36 | 18.11 | 18.23 | 4,910,917 | -0.09(-0.49%) |
Nov 19, 2001 | 18.17 | 18.47 | 18.10 | 18.32 | 5,109,354 | +0.27(+1.50%) |
Nov 16, 2001 | 18.17 | 18.29 | 17.90 | 18.05 | 6,782,213 | +0.06(+0.33%) |
Nov 15, 2001 | 18.03 | 18.21 | 17.94 | 17.99 | 4,589,850 | -0.04(-0.21%) |
Nov 14, 2001 | 18.05 | 18.19 | 17.82 | 18.03 | 5,814,235 | +0.23(+1.28%) |
Nov 13, 2001 | 17.51 | 17.89 | 17.50 | 17.80 | 4,932,576 | +0.39(+2.22%) |
Nov 12, 2001 | 17.43 | 17.61 | 17.22 | 17.42 | 6,227,035 | -0.09(-0.53%) |
Nov 09, 2001 | 17.45 | 17.66 | 17.37 | 17.51 | 4,133,095 | +0.02(+0.13%) |
Nov 08, 2001 | 17.35 | 17.75 | 17.35 | 17.49 | 5,534,576 | +0.15(+0.86%) |
Nov 07, 2001 | 17.17 | 17.61 | 17.16 | 17.34 | 5,253,961 | +0.17(+0.98%) |
Nov 06, 2001 | 17.35 | 17.35 | 16.89 | 17.17 | 10,008,805 | -0.18(-1.01%) |
Nov 05, 2001 | 17.25 | 17.45 | 17.22 | 17.35 | 5,595,413 | +0.36(+2.13%) |
Nov 02, 2001 | 16.71 | 17.16 | 16.64 | 16.98 | 4,864,732 | +0.30(+1.82%) |