Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 18.59 | 18.71 | 18.35 | 18.61 | 21,037,384 | +0.18(+0.98%) |
Jan 30, 2002 | 18.77 | 18.78 | 18.12 | 18.43 | 24,331,666 | -0.37(-1.97%) |
Jan 29, 2002 | 19.45 | 19.45 | 18.77 | 18.80 | 15,794,475 | -0.54(-2.78%) |
Jan 28, 2002 | 19.11 | 19.37 | 19.09 | 19.34 | 12,174,674 | +0.13(+0.69%) |
Jan 25, 2002 | 19.31 | 19.45 | 18.79 | 19.20 | 20,185,108 | -0.11(-0.56%) |
Jan 24, 2002 | 19.73 | 19.80 | 19.28 | 19.31 | 16,028,838 | -0.42(-2.14%) |
Jan 23, 2002 | 19.35 | 20.02 | 19.33 | 19.73 | 13,265,048 | +0.34(+1.76%) |
Jan 22, 2002 | 19.64 | 19.66 | 19.28 | 19.39 | 11,244,445 | -0.24(-1.23%) |
Jan 21, 2002 | 19.85 | 20.00 | 19.54 | 19.63 | 13,174,391 | +0.00(+0.00%) |
Jan 18, 2002 | 19.85 | 20.00 | 19.54 | 19.63 | 13,174,391 | -0.37(-1.85%) |
Jan 17, 2002 | 19.83 | 20.11 | 19.78 | 20.00 | 10,371,250 | +0.33(+1.67%) |
Jan 16, 2002 | 20.12 | 20.20 | 18.91 | 19.67 | 11,514,174 | -0.44(-2.18%) |
Jan 15, 2002 | 20.12 | 20.42 | 19.87 | 20.11 | 11,784,401 | -0.09(-0.44%) |
Jan 14, 2002 | 19.96 | 20.36 | 19.89 | 20.20 | 14,430,886 | +0.24(+1.23%) |
Jan 11, 2002 | 19.80 | 20.14 | 19.68 | 19.96 | 12,070,319 | +0.13(+0.67%) |
Jan 10, 2002 | 19.49 | 19.96 | 19.41 | 19.82 | 15,410,678 | +0.20(+1.00%) |
Jan 09, 2002 | 19.71 | 19.88 | 19.52 | 19.63 | 15,192,503 | -0.37(-1.85%) |
Jan 08, 2002 | 20.04 | 20.13 | 19.83 | 20.00 | 10,060,675 | -0.20(-0.99%) |
Jan 07, 2002 | 20.36 | 20.51 | 20.17 | 20.20 | 11,350,793 | -0.12(-0.61%) |
Jan 04, 2002 | 20.22 | 20.36 | 20.16 | 20.32 | 16,073,918 | +0.20(+1.02%) |
Jan 03, 2002 | 19.53 | 20.16 | 19.44 | 20.12 | 16,249,752 | +0.65(+3.32%) |
Jan 02, 2002 | 19.17 | 19.48 | 19.05 | 19.47 | 15,704,316 | +0.41(+2.17%) |
Dec 31, 2001 | 19.23 | 19.41 | 19.06 | 19.06 | 10,761,025 | -0.33(-1.68%) |
Dec 28, 2001 | 19.35 | 19.64 | 19.28 | 19.38 | 8,159,619 | -0.06(-0.29%) |
Dec 27, 2001 | 18.89 | 19.47 | 18.87 | 19.44 | 9,944,116 | +0.49(+2.56%) |
Dec 26, 2001 | 18.89 | 19.17 | 18.87 | 18.95 | 9,493,820 | +0.00(+0.00%) |
Dec 24, 2001 | 19.01 | 19.12 | 18.91 | 18.95 | 3,850,428 | +0.02(+0.11%) |
Dec 21, 2001 | 19.59 | 19.59 | 18.93 | 18.93 | 20,231,434 | -0.45(-2.32%) |
Dec 20, 2001 | 19.46 | 19.47 | 19.22 | 19.38 | 10,277,355 | -0.07(-0.37%) |
Dec 19, 2001 | 19.29 | 19.53 | 19.18 | 19.45 | 10,844,210 | +0.16(+0.83%) |
Dec 18, 2001 | 19.55 | 19.60 | 19.29 | 19.29 | 10,301,763 | -0.12(-0.64%) |
Dec 17, 2001 | 18.99 | 19.47 | 18.95 | 19.42 | 17,494,044 | +0.47(+2.46%) |
Dec 14, 2001 | 19.03 | 19.11 | 18.88 | 18.95 | 12,658,344 | -0.13(-0.69%) |
Dec 13, 2001 | 18.95 | 19.17 | 18.83 | 19.08 | 12,542,781 | +0.06(+0.34%) |
Dec 12, 2001 | 19.22 | 19.31 | 18.97 | 19.02 | 10,300,766 | -0.20(-1.02%) |
Dec 11, 2001 | 19.39 | 19.39 | 19.17 | 19.22 | 11,114,686 | -0.18(-0.93%) |
Dec 10, 2001 | 19.17 | 19.47 | 19.09 | 19.40 | 12,623,227 | +0.18(+0.94%) |
Dec 07, 2001 | 19.55 | 19.57 | 19.03 | 19.22 | 11,658,627 | -0.28(-1.44%) |
Dec 06, 2001 | 19.29 | 19.56 | 19.25 | 19.50 | 12,309,415 | +0.16(+0.85%) |
Dec 05, 2001 | 19.35 | 19.53 | 19.11 | 19.33 | 13,752,951 | +0.07(+0.35%) |
Dec 04, 2001 | 19.13 | 19.31 | 18.91 | 19.26 | 10,708,722 | +0.20(+1.07%) |
Dec 03, 2001 | 18.91 | 19.28 | 18.85 | 19.06 | 12,430,207 | +0.19(+1.00%) |
Nov 30, 2001 | 19.07 | 19.16 | 18.83 | 18.87 | 14,776,577 | -0.18(-0.97%) |
Nov 29, 2001 | 19.23 | 19.33 | 18.89 | 19.06 | 13,846,597 | -0.16(-0.82%) |
Nov 28, 2001 | 19.28 | 19.57 | 19.19 | 19.21 | 12,596,578 | -0.06(-0.31%) |
Nov 27, 2001 | 19.51 | 19.59 | 19.12 | 19.27 | 19,864,074 | -0.34(-1.74%) |
Nov 26, 2001 | 19.63 | 19.74 | 19.52 | 19.61 | 12,784,865 | -0.06(-0.31%) |
Nov 23, 2001 | 19.77 | 19.78 | 19.60 | 19.67 | 3,845,446 | +0.00(+0.02%) |
Nov 21, 2001 | 19.94 | 19.95 | 19.59 | 19.67 | 8,620,625 | -0.08(-0.43%) |
Nov 20, 2001 | 20.08 | 20.14 | 19.71 | 19.75 | 9,078,143 | -0.28(-1.40%) |
Nov 19, 2001 | 20.28 | 20.34 | 19.93 | 20.04 | 11,230,996 | -0.16(-0.80%) |
Nov 16, 2001 | 20.42 | 20.55 | 20.00 | 20.20 | 13,178,625 | -0.22(-1.08%) |
Nov 15, 2001 | 19.98 | 20.42 | 19.83 | 20.42 | 11,995,104 | +0.64(+3.25%) |
Nov 14, 2001 | 19.63 | 19.83 | 19.57 | 19.77 | 12,712,639 | +0.14(+0.74%) |
Nov 13, 2001 | 19.87 | 19.95 | 19.55 | 19.63 | 15,093,379 | -0.24(-1.23%) |
Nov 12, 2001 | 20.06 | 20.23 | 19.83 | 19.87 | 7,450,802 | -0.27(-1.36%) |
Nov 09, 2001 | 20.16 | 20.45 | 20.08 | 20.15 | 9,808,878 | +0.10(+0.48%) |
Nov 08, 2001 | 19.98 | 20.39 | 19.94 | 20.05 | 16,489,096 | +0.04(+0.18%) |
Nov 07, 2001 | 20.26 | 20.46 | 19.90 | 20.02 | 11,533,850 | -0.24(-1.19%) |
Nov 06, 2001 | 20.40 | 20.46 | 20.02 | 20.26 | 13,974,862 | -0.30(-1.46%) |
Nov 05, 2001 | 20.67 | 20.85 | 20.43 | 20.56 | 10,855,168 | -0.06(-0.29%) |
Nov 02, 2001 | 20.50 | 20.68 | 20.14 | 20.62 | 9,523,209 | +0.08(+0.41%) |