Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 19.72 | 19.73 | 18.98 | 19.10 | 18,476,366 | -1.04(-5.15%) |
Feb 27, 2002 | 19.97 | 20.34 | 19.93 | 20.14 | 9,414,728 | +0.30(+1.51%) |
Feb 26, 2002 | 20.32 | 20.43 | 19.58 | 19.84 | 7,898,675 | -0.27(-1.36%) |
Feb 25, 2002 | 19.86 | 20.26 | 19.79 | 20.11 | 7,707,798 | +0.46(+2.32%) |
Feb 22, 2002 | 19.51 | 20.14 | 19.32 | 19.66 | 5,180,882 | -0.05(-0.25%) |
Feb 21, 2002 | 20.01 | 20.22 | 19.57 | 19.70 | 7,579,062 | -0.50(-2.47%) |
Feb 20, 2002 | 19.26 | 20.29 | 19.14 | 20.20 | 12,869,051 | +1.22(+6.43%) |
Feb 19, 2002 | 19.68 | 19.84 | 18.97 | 18.98 | 9,024,545 | -0.86(-4.35%) |
Feb 18, 2002 | 20.09 | 20.18 | 19.73 | 19.85 | 7,957,202 | +0.00(+0.00%) |
Feb 15, 2002 | 20.09 | 20.18 | 19.73 | 19.85 | 7,949,254 | -0.28(-1.40%) |
Feb 14, 2002 | 19.93 | 20.25 | 19.89 | 20.13 | 8,232,137 | +0.31(+1.55%) |
Feb 13, 2002 | 19.31 | 19.93 | 19.16 | 19.82 | 8,627,378 | +0.39(+2.01%) |
Feb 12, 2002 | 19.51 | 19.68 | 19.22 | 19.43 | 11,647,682 | -0.46(-2.30%) |
Feb 11, 2002 | 19.31 | 19.96 | 19.19 | 19.89 | 9,178,451 | +0.44(+2.26%) |
Feb 08, 2002 | 18.73 | 19.59 | 18.54 | 19.45 | 12,068,092 | +0.72(+3.86%) |
Feb 07, 2002 | 17.96 | 18.76 | 17.88 | 18.73 | 12,463,092 | +0.94(+5.28%) |
Feb 06, 2002 | 17.98 | 18.39 | 17.60 | 17.79 | 8,260,919 | -0.32(-1.74%) |
Feb 05, 2002 | 17.85 | 18.25 | 17.81 | 18.10 | 7,716,710 | +0.10(+0.55%) |
Feb 04, 2002 | 18.65 | 18.65 | 17.98 | 18.00 | 9,148,103 | -0.64(-3.43%) |
Feb 01, 2002 | 18.64 | 18.77 | 18.14 | 18.64 | 18,991,190 | +1.15(+6.60%) |
Jan 31, 2002 | 17.77 | 18.48 | 17.27 | 17.49 | 12,280,285 | -0.28(-1.59%) |
Jan 30, 2002 | 17.65 | 18.06 | 16.62 | 17.77 | 13,001,280 | -0.29(-1.61%) |
Jan 29, 2002 | 18.42 | 18.47 | 17.45 | 18.06 | 9,152,559 | -0.32(-1.76%) |
Jan 28, 2002 | 18.77 | 18.77 | 18.10 | 18.38 | 6,197,044 | +0.30(+1.65%) |
Jan 25, 2002 | 17.81 | 18.19 | 17.65 | 18.09 | 6,647,440 | +0.48(+2.74%) |
Jan 24, 2002 | 18.02 | 18.19 | 17.27 | 17.60 | 9,422,917 | -0.17(-0.98%) |
Jan 23, 2002 | 17.49 | 17.85 | 17.28 | 17.78 | 8,855,948 | +0.25(+1.42%) |
Jan 22, 2002 | 17.77 | 17.84 | 17.43 | 17.53 | 6,601,678 | -0.07(-0.42%) |
Jan 21, 2002 | 17.60 | 17.70 | 17.44 | 17.60 | 6,743,661 | +0.00(+0.00%) |
Jan 18, 2002 | 17.60 | 17.70 | 17.44 | 17.60 | 6,743,661 | -0.03(-0.19%) |
Jan 17, 2002 | 17.31 | 17.72 | 17.24 | 17.64 | 7,811,124 | +0.61(+3.61%) |
Jan 16, 2002 | 17.84 | 17.85 | 17.02 | 17.02 | 8,288,858 | -0.81(-4.56%) |
Jan 15, 2002 | 17.81 | 17.95 | 17.59 | 17.84 | 8,397,483 | +0.09(+0.52%) |
Jan 14, 2002 | 17.90 | 18.10 | 17.60 | 17.75 | 7,643,249 | -0.42(-2.29%) |
Jan 11, 2002 | 18.14 | 18.55 | 18.04 | 18.16 | 6,750,164 | -0.35(-1.88%) |
Jan 10, 2002 | 18.45 | 18.58 | 17.94 | 18.51 | 7,382,164 | +0.41(+2.25%) |
Jan 09, 2002 | 18.99 | 19.01 | 17.98 | 18.10 | 11,154,775 | -0.82(-4.34%) |
Jan 08, 2002 | 19.31 | 19.31 | 18.81 | 18.92 | 7,540,405 | -0.38(-1.98%) |
Jan 07, 2002 | 19.06 | 19.60 | 18.94 | 19.31 | 16,273,036 | +0.46(+2.42%) |
Jan 04, 2002 | 18.67 | 18.89 | 18.45 | 18.85 | 11,556,881 | +0.48(+2.62%) |
Jan 03, 2002 | 18.35 | 18.43 | 18.19 | 18.37 | 14,779,743 | +0.56(+3.12%) |
Jan 02, 2002 | 17.35 | 17.86 | 17.30 | 17.81 | 10,349,240 | +0.61(+3.52%) |
Dec 31, 2001 | 17.40 | 17.65 | 17.06 | 17.21 | 8,984,564 | -0.19(-1.10%) |
Dec 28, 2001 | 17.44 | 17.56 | 17.28 | 17.40 | 8,874,132 | -0.04(-0.24%) |
Dec 27, 2001 | 17.23 | 17.44 | 17.07 | 17.44 | 7,315,207 | +0.33(+1.94%) |
Dec 26, 2001 | 17.02 | 17.26 | 17.02 | 17.11 | 5,074,786 | -0.04(-0.24%) |
Dec 24, 2001 | 17.40 | 17.40 | 16.97 | 17.15 | 3,308,847 | -0.02(-0.15%) |
Dec 21, 2001 | 17.23 | 17.26 | 17.02 | 17.17 | 14,809,609 | +0.11(+0.63%) |
Dec 20, 2001 | 17.20 | 17.40 | 17.03 | 17.06 | 8,242,132 | -0.12(-0.72%) |
Dec 19, 2001 | 17.35 | 17.35 | 16.95 | 17.19 | 11,043,621 | -0.22(-1.29%) |
Dec 18, 2001 | 17.44 | 17.63 | 17.19 | 17.41 | 15,173,298 | +0.15(+0.87%) |
Dec 17, 2001 | 17.65 | 17.68 | 17.13 | 17.26 | 7,315,086 | -0.15(-0.86%) |
Dec 14, 2001 | 17.69 | 17.84 | 16.91 | 17.41 | 10,919,582 | -0.52(-2.92%) |
Dec 13, 2001 | 18.27 | 18.41 | 17.69 | 17.94 | 9,696,045 | -0.53(-2.88%) |
Dec 12, 2001 | 18.60 | 18.76 | 18.28 | 18.47 | 8,696,984 | -0.13(-0.71%) |
Dec 11, 2001 | 18.05 | 18.81 | 17.98 | 18.60 | 12,255,958 | +0.64(+3.56%) |
Dec 10, 2001 | 18.27 | 18.56 | 17.69 | 17.96 | 8,967,222 | -0.60(-3.22%) |
Dec 07, 2001 | 18.68 | 19.02 | 18.43 | 18.56 | 10,153,547 | -0.16(-0.84%) |
Dec 06, 2001 | 18.19 | 18.78 | 17.85 | 18.72 | 14,324,891 | +0.74(+4.11%) |
Dec 05, 2001 | 17.02 | 18.19 | 16.92 | 17.98 | 15,532,290 | +1.37(+8.25%) |
Dec 04, 2001 | 16.69 | 16.73 | 16.19 | 16.61 | 10,004,940 | +0.02(+0.15%) |