Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 17.24 | 17.73 | 17.21 | 17.42 | 7,209,747 | +0.18(+1.03%) |
Jan 30, 2002 | 16.93 | 17.30 | 16.56 | 17.24 | 12,193,292 | +0.19(+1.12%) |
Jan 29, 2002 | 17.34 | 17.46 | 16.99 | 17.05 | 5,984,969 | -0.30(-1.71%) |
Jan 28, 2002 | 17.35 | 17.41 | 17.18 | 17.35 | 4,874,576 | -0.11(-0.62%) |
Jan 25, 2002 | 17.15 | 17.66 | 17.06 | 17.45 | 8,663,294 | +0.28(+1.62%) |
Jan 24, 2002 | 16.84 | 17.28 | 16.84 | 17.18 | 7,296,730 | +0.31(+1.86%) |
Jan 23, 2002 | 16.74 | 16.99 | 16.48 | 16.86 | 6,469,272 | +0.16(+0.98%) |
Jan 22, 2002 | 16.89 | 17.08 | 16.61 | 16.70 | 7,475,158 | -0.06(-0.36%) |
Jan 21, 2002 | 16.39 | 16.95 | 16.25 | 16.76 | 13,808,379 | +0.00(+0.00%) |
Jan 18, 2002 | 16.39 | 16.95 | 16.25 | 16.76 | 13,808,379 | +0.36(+2.18%) |
Jan 17, 2002 | 16.43 | 16.46 | 15.69 | 16.40 | 25,257,054 | +0.13(+0.79%) |
Jan 16, 2002 | 17.03 | 17.03 | 15.72 | 16.27 | 36,290,248 | -0.91(-5.30%) |
Jan 15, 2002 | 17.54 | 17.64 | 17.12 | 17.18 | 9,469,085 | -0.35(-2.02%) |
Jan 14, 2002 | 17.86 | 17.91 | 17.48 | 17.54 | 8,127,693 | -0.32(-1.78%) |
Jan 11, 2002 | 17.76 | 17.96 | 17.66 | 17.86 | 6,677,332 | +0.09(+0.52%) |
Jan 10, 2002 | 17.88 | 18.00 | 17.44 | 17.76 | 10,290,808 | -0.23(-1.26%) |
Jan 09, 2002 | 18.09 | 18.37 | 17.96 | 17.99 | 5,003,618 | -0.06(-0.35%) |
Jan 08, 2002 | 18.19 | 18.21 | 17.97 | 18.05 | 4,884,135 | -0.10(-0.56%) |
Jan 07, 2002 | 18.36 | 18.47 | 18.12 | 18.16 | 5,609,315 | -0.22(-1.20%) |
Jan 04, 2002 | 18.31 | 18.51 | 18.28 | 18.38 | 6,476,601 | +0.05(+0.30%) |
Jan 03, 2002 | 18.34 | 18.44 | 18.28 | 18.32 | 5,887,790 | -0.06(-0.33%) |
Jan 02, 2002 | 18.37 | 18.52 | 18.23 | 18.38 | 6,829,632 | -0.17(-0.91%) |
Dec 31, 2001 | 18.82 | 18.82 | 18.55 | 18.55 | 5,492,700 | -0.27(-1.43%) |
Dec 28, 2001 | 18.83 | 18.86 | 18.72 | 18.82 | 3,256,621 | -0.04(-0.20%) |
Dec 27, 2001 | 18.93 | 19.02 | 18.77 | 18.86 | 2,633,399 | -0.07(-0.39%) |
Dec 26, 2001 | 18.74 | 19.13 | 18.71 | 18.93 | 3,328,629 | +0.19(+1.01%) |
Dec 24, 2001 | 18.71 | 18.81 | 18.65 | 18.74 | 1,480,948 | +0.03(+0.18%) |
Dec 21, 2001 | 18.60 | 18.73 | 18.50 | 18.71 | 6,706,963 | +0.11(+0.61%) |
Dec 20, 2001 | 18.78 | 18.79 | 18.54 | 18.59 | 5,260,426 | -0.21(-1.10%) |
Dec 19, 2001 | 18.58 | 18.81 | 18.53 | 18.80 | 3,771,193 | +0.05(+0.25%) |
Dec 18, 2001 | 18.44 | 18.82 | 18.44 | 18.75 | 5,744,092 | +0.35(+1.88%) |
Dec 17, 2001 | 18.09 | 18.56 | 18.09 | 18.41 | 5,519,146 | +0.24(+1.30%) |
Dec 14, 2001 | 18.05 | 18.20 | 17.88 | 18.17 | 4,371,793 | +0.12(+0.66%) |
Dec 13, 2001 | 18.16 | 18.18 | 18.01 | 18.05 | 4,169,787 | -0.15(-0.83%) |
Dec 12, 2001 | 18.18 | 18.28 | 18.07 | 18.20 | 4,851,954 | +0.03(+0.14%) |
Dec 11, 2001 | 18.25 | 18.31 | 18.09 | 18.18 | 3,865,823 | +0.04(+0.22%) |
Dec 10, 2001 | 18.48 | 18.52 | 18.06 | 18.14 | 4,900,385 | -0.43(-2.29%) |
Dec 07, 2001 | 18.56 | 18.64 | 18.42 | 18.56 | 3,838,103 | -0.08(-0.45%) |
Dec 06, 2001 | 18.55 | 18.78 | 18.52 | 18.65 | 3,474,876 | -0.00(-0.03%) |
Dec 05, 2001 | 18.36 | 18.75 | 18.36 | 18.65 | 5,031,019 | +0.38(+2.09%) |
Dec 04, 2001 | 17.97 | 18.30 | 17.90 | 18.27 | 4,048,393 | +0.40(+2.25%) |
Dec 03, 2001 | 17.95 | 17.95 | 17.69 | 17.87 | 3,688,352 | -0.11(-0.62%) |
Nov 30, 2001 | 18.08 | 18.14 | 17.98 | 17.98 | 3,912,342 | -0.10(-0.56%) |
Nov 29, 2001 | 17.98 | 18.17 | 17.91 | 18.08 | 4,313,485 | +0.10(+0.56%) |
Nov 28, 2001 | 18.09 | 18.18 | 17.93 | 17.98 | 4,613,307 | -0.26(-1.41%) |
Nov 27, 2001 | 18.33 | 18.34 | 18.09 | 18.24 | 4,419,586 | -0.11(-0.62%) |
Nov 26, 2001 | 18.40 | 18.40 | 18.21 | 18.35 | 3,855,309 | -0.05(-0.26%) |
Nov 23, 2001 | 18.13 | 18.43 | 18.11 | 18.40 | 1,877,949 | +0.30(+1.65%) |
Nov 21, 2001 | 18.23 | 18.25 | 18.02 | 18.10 | 4,024,815 | -0.13(-0.69%) |
Nov 20, 2001 | 18.10 | 18.36 | 18.10 | 18.23 | 4,912,492 | -0.09(-0.49%) |
Nov 19, 2001 | 18.16 | 18.47 | 18.10 | 18.32 | 5,110,993 | +0.27(+1.50%) |
Nov 16, 2001 | 18.16 | 18.28 | 17.89 | 18.05 | 6,784,388 | +0.06(+0.33%) |
Nov 15, 2001 | 18.02 | 18.20 | 17.94 | 17.99 | 4,591,323 | -0.04(-0.21%) |
Nov 14, 2001 | 18.04 | 18.18 | 17.81 | 18.02 | 5,816,100 | +0.23(+1.28%) |
Nov 13, 2001 | 17.51 | 17.88 | 17.50 | 17.80 | 4,934,158 | +0.39(+2.22%) |
Nov 12, 2001 | 17.42 | 17.61 | 17.21 | 17.41 | 6,229,032 | -0.09(-0.53%) |
Nov 09, 2001 | 17.44 | 17.65 | 17.36 | 17.50 | 4,134,420 | +0.02(+0.13%) |
Nov 08, 2001 | 17.34 | 17.74 | 17.34 | 17.48 | 5,536,351 | +0.15(+0.86%) |
Nov 07, 2001 | 17.16 | 17.61 | 17.15 | 17.33 | 5,255,646 | +0.17(+0.98%) |
Nov 06, 2001 | 17.34 | 17.34 | 16.88 | 17.16 | 10,012,015 | -0.18(-1.01%) |
Nov 05, 2001 | 17.25 | 17.45 | 17.21 | 17.34 | 5,597,208 | +0.36(+2.13%) |
Nov 02, 2001 | 16.71 | 17.15 | 16.64 | 16.98 | 4,866,292 | +0.30(+1.82%) |