Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 15.05 | 15.47 | 15.02 | 15.20 | 8,260,743 | +0.15(+1.03%) |
Jan 30, 2002 | 14.78 | 15.10 | 14.45 | 15.05 | 13,970,761 | +0.17(+1.12%) |
Jan 29, 2002 | 15.13 | 15.24 | 14.83 | 14.88 | 6,857,424 | -0.26(-1.71%) |
Jan 28, 2002 | 15.14 | 15.20 | 14.99 | 15.14 | 5,585,165 | -0.09(-0.62%) |
Jan 25, 2002 | 14.97 | 15.41 | 14.89 | 15.23 | 9,926,180 | +0.24(+1.62%) |
Jan 24, 2002 | 14.70 | 15.08 | 14.70 | 14.99 | 8,360,406 | +0.27(+1.86%) |
Jan 23, 2002 | 14.61 | 14.82 | 14.38 | 14.72 | 7,412,326 | +0.14(+0.98%) |
Jan 22, 2002 | 14.74 | 14.91 | 14.50 | 14.58 | 8,564,844 | -0.05(-0.36%) |
Jan 21, 2002 | 14.31 | 14.79 | 14.18 | 14.63 | 15,821,287 | +0.00(+0.00%) |
Jan 18, 2002 | 14.31 | 14.79 | 14.18 | 14.63 | 15,821,287 | +0.31(+2.18%) |
Jan 17, 2002 | 14.34 | 14.37 | 13.70 | 14.32 | 28,938,886 | +0.11(+0.79%) |
Jan 16, 2002 | 14.86 | 14.86 | 13.72 | 14.20 | 41,580,436 | -0.79(-5.30%) |
Jan 15, 2002 | 15.31 | 15.39 | 14.94 | 15.00 | 10,849,435 | -0.31(-2.02%) |
Jan 14, 2002 | 15.58 | 15.63 | 15.26 | 15.31 | 9,312,502 | -0.28(-1.78%) |
Jan 11, 2002 | 15.50 | 15.68 | 15.41 | 15.58 | 7,650,715 | +0.08(+0.52%) |
Jan 10, 2002 | 15.61 | 15.71 | 15.22 | 15.50 | 11,790,944 | -0.20(-1.26%) |
Jan 09, 2002 | 15.79 | 16.04 | 15.67 | 15.70 | 5,733,017 | -0.05(-0.35%) |
Jan 08, 2002 | 15.87 | 15.90 | 15.68 | 15.76 | 5,596,117 | -0.09(-0.56%) |
Jan 07, 2002 | 16.02 | 16.12 | 15.82 | 15.85 | 6,427,010 | -0.19(-1.20%) |
Jan 04, 2002 | 15.98 | 16.16 | 15.96 | 16.04 | 7,420,723 | +0.05(+0.30%) |
Jan 03, 2002 | 16.01 | 16.09 | 15.95 | 15.99 | 6,746,079 | -0.05(-0.33%) |
Jan 02, 2002 | 16.03 | 16.16 | 15.91 | 16.04 | 7,825,218 | -0.15(-0.91%) |
Dec 31, 2001 | 16.42 | 16.42 | 16.19 | 16.19 | 6,293,395 | -0.23(-1.43%) |
Dec 28, 2001 | 16.44 | 16.46 | 16.34 | 16.42 | 3,731,353 | -0.03(-0.20%) |
Dec 27, 2001 | 16.52 | 16.60 | 16.39 | 16.46 | 3,017,281 | -0.06(-0.39%) |
Dec 26, 2001 | 16.36 | 16.70 | 16.33 | 16.52 | 3,813,858 | +0.17(+1.01%) |
Dec 24, 2001 | 16.33 | 16.42 | 16.28 | 16.36 | 1,696,832 | +0.03(+0.18%) |
Dec 21, 2001 | 16.23 | 16.35 | 16.15 | 16.33 | 7,684,667 | +0.10(+0.61%) |
Dec 20, 2001 | 16.39 | 16.40 | 16.18 | 16.23 | 6,027,261 | -0.18(-1.10%) |
Dec 19, 2001 | 16.22 | 16.42 | 16.17 | 16.41 | 4,320,936 | +0.04(+0.25%) |
Dec 18, 2001 | 16.09 | 16.42 | 16.09 | 16.37 | 6,581,433 | +0.30(+1.88%) |
Dec 17, 2001 | 15.79 | 16.20 | 15.79 | 16.07 | 6,323,696 | +0.21(+1.30%) |
Dec 14, 2001 | 15.75 | 15.88 | 15.61 | 15.86 | 5,009,088 | +0.10(+0.66%) |
Dec 13, 2001 | 15.85 | 15.87 | 15.72 | 15.76 | 4,777,636 | -0.13(-0.83%) |
Dec 12, 2001 | 15.87 | 15.96 | 15.77 | 15.89 | 5,559,245 | +0.02(+0.14%) |
Dec 11, 2001 | 15.93 | 15.98 | 15.78 | 15.87 | 4,429,361 | +0.03(+0.22%) |
Dec 10, 2001 | 16.13 | 16.16 | 15.76 | 15.83 | 5,614,735 | -0.37(-2.29%) |
Dec 07, 2001 | 16.20 | 16.27 | 16.08 | 16.20 | 4,397,601 | -0.07(-0.45%) |
Dec 06, 2001 | 16.19 | 16.39 | 16.16 | 16.28 | 3,981,424 | -0.00(-0.03%) |
Dec 05, 2001 | 16.02 | 16.36 | 16.02 | 16.28 | 5,764,413 | +0.33(+2.09%) |
Dec 04, 2001 | 15.68 | 15.97 | 15.62 | 15.95 | 4,638,545 | +0.35(+2.25%) |
Dec 03, 2001 | 15.67 | 15.67 | 15.44 | 15.60 | 4,226,019 | -0.10(-0.62%) |
Nov 30, 2001 | 15.78 | 15.83 | 15.69 | 15.69 | 4,482,661 | -0.09(-0.56%) |
Nov 29, 2001 | 15.69 | 15.86 | 15.63 | 15.78 | 4,942,281 | +0.09(+0.56%) |
Nov 28, 2001 | 15.78 | 15.87 | 15.65 | 15.69 | 5,285,809 | -0.22(-1.41%) |
Nov 27, 2001 | 16.00 | 16.01 | 15.79 | 15.92 | 5,063,848 | -0.10(-0.62%) |
Nov 26, 2001 | 16.06 | 16.06 | 15.89 | 16.02 | 4,417,314 | -0.04(-0.26%) |
Nov 23, 2001 | 15.83 | 16.09 | 15.81 | 16.06 | 2,151,706 | +0.26(+1.65%) |
Nov 21, 2001 | 15.91 | 15.93 | 15.73 | 15.80 | 4,611,530 | -0.11(-0.69%) |
Nov 20, 2001 | 15.80 | 16.02 | 15.80 | 15.91 | 5,628,608 | -0.08(-0.49%) |
Nov 19, 2001 | 15.85 | 16.12 | 15.79 | 15.99 | 5,856,045 | +0.24(+1.50%) |
Nov 16, 2001 | 15.85 | 15.96 | 15.61 | 15.75 | 7,773,378 | +0.05(+0.33%) |
Nov 15, 2001 | 15.73 | 15.88 | 15.66 | 15.70 | 5,260,620 | -0.03(-0.21%) |
Nov 14, 2001 | 15.75 | 15.87 | 15.55 | 15.73 | 6,663,938 | +0.20(+1.28%) |
Nov 13, 2001 | 15.28 | 15.61 | 15.27 | 15.53 | 5,653,432 | +0.34(+2.22%) |
Nov 12, 2001 | 15.21 | 15.37 | 15.02 | 15.20 | 7,137,066 | -0.08(-0.53%) |
Nov 09, 2001 | 15.22 | 15.41 | 15.15 | 15.28 | 4,737,113 | +0.02(+0.13%) |
Nov 08, 2001 | 15.13 | 15.48 | 15.13 | 15.26 | 6,343,409 | +0.13(+0.86%) |
Nov 07, 2001 | 14.98 | 15.37 | 14.97 | 15.13 | 6,021,785 | +0.15(+0.98%) |
Nov 06, 2001 | 15.13 | 15.13 | 14.73 | 14.98 | 11,471,510 | -0.15(-1.01%) |
Nov 05, 2001 | 15.05 | 15.23 | 15.02 | 15.13 | 6,413,137 | +0.31(+2.13%) |
Nov 02, 2001 | 14.58 | 14.97 | 14.52 | 14.82 | 5,575,673 | +0.26(+1.82%) |