Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 15.48 | 15.51 | 15.30 | 15.32 | 13,158,367 | -0.03(-0.19%) |
Feb 27, 2002 | 15.18 | 15.51 | 15.13 | 15.35 | 12,612,306 | +0.16(+1.04%) |
Feb 26, 2002 | 15.31 | 15.40 | 15.07 | 15.19 | 13,076,071 | -0.12(-0.80%) |
Feb 25, 2002 | 15.29 | 15.41 | 15.19 | 15.31 | 13,118,147 | +0.02(+0.15%) |
Feb 22, 2002 | 14.87 | 15.35 | 14.84 | 15.29 | 19,213,300 | +0.42(+2.83%) |
Feb 21, 2002 | 15.11 | 15.27 | 14.83 | 14.87 | 14,504,182 | -0.28(-1.88%) |
Feb 20, 2002 | 14.87 | 15.19 | 14.68 | 15.15 | 12,239,190 | +0.19(+1.27%) |
Feb 19, 2002 | 14.98 | 15.15 | 14.88 | 14.96 | 9,950,684 | -0.21(-1.41%) |
Feb 18, 2002 | 15.19 | 15.21 | 15.08 | 15.18 | 19,258,162 | +0.00(+0.00%) |
Feb 15, 2002 | 15.19 | 15.21 | 15.08 | 15.18 | 19,232,172 | -0.01(-0.08%) |
Feb 14, 2002 | 14.92 | 15.19 | 14.87 | 15.19 | 12,526,607 | +0.20(+1.32%) |
Feb 13, 2002 | 14.79 | 14.99 | 14.71 | 14.99 | 12,326,436 | +0.09(+0.59%) |
Feb 12, 2002 | 14.74 | 14.91 | 14.71 | 14.90 | 9,369,663 | -0.01(-0.07%) |
Feb 11, 2002 | 14.64 | 14.95 | 14.64 | 14.91 | 13,969,878 | +0.09(+0.63%) |
Feb 08, 2002 | 14.68 | 14.83 | 14.55 | 14.82 | 10,308,331 | -0.01(-0.07%) |
Feb 07, 2002 | 14.84 | 15.00 | 14.79 | 14.83 | 13,309,346 | -0.20(-1.33%) |
Feb 06, 2002 | 14.80 | 15.04 | 14.61 | 15.03 | 23,246,416 | +0.24(+1.64%) |
Feb 05, 2002 | 14.51 | 14.90 | 14.42 | 14.79 | 23,552,088 | +0.35(+2.40%) |
Feb 04, 2002 | 14.44 | 14.54 | 14.34 | 14.44 | 15,169,046 | +0.00(+0.00%) |
Feb 01, 2002 | 14.14 | 14.45 | 14.12 | 14.44 | 22,586,812 | +0.30(+2.13%) |
Jan 31, 2002 | 14.25 | 14.29 | 14.06 | 14.14 | 27,979,976 | -0.03(-0.23%) |
Jan 30, 2002 | 14.30 | 14.32 | 14.10 | 14.17 | 18,539,774 | -0.05(-0.34%) |
Jan 29, 2002 | 14.55 | 14.59 | 14.22 | 14.22 | 24,719,080 | -0.39(-2.68%) |
Jan 28, 2002 | 14.50 | 14.63 | 14.39 | 14.61 | 14,456,228 | +0.02(+0.13%) |
Jan 25, 2002 | 14.25 | 14.67 | 14.23 | 14.59 | 13,040,182 | +0.30(+2.10%) |
Jan 24, 2002 | 14.55 | 14.58 | 14.15 | 14.29 | 20,348,118 | -0.18(-1.25%) |
Jan 23, 2002 | 14.79 | 14.79 | 14.22 | 14.47 | 20,315,014 | -0.36(-2.44%) |
Jan 22, 2002 | 14.69 | 14.85 | 14.61 | 14.84 | 14,606,588 | +0.15(+1.01%) |
Jan 21, 2002 | 14.58 | 14.69 | 14.55 | 14.69 | 15,191,941 | +0.00(+0.00%) |
Jan 18, 2002 | 14.58 | 14.69 | 14.55 | 14.69 | 15,191,941 | +0.13(+0.87%) |
Jan 17, 2002 | 14.35 | 14.61 | 14.32 | 14.56 | 15,218,548 | +0.29(+2.04%) |
Jan 16, 2002 | 14.40 | 14.48 | 14.20 | 14.27 | 16,244,152 | -0.06(-0.45%) |
Jan 15, 2002 | 14.46 | 14.48 | 14.23 | 14.34 | 18,587,418 | -0.05(-0.34%) |
Jan 14, 2002 | 14.55 | 14.60 | 14.32 | 14.38 | 24,928,842 | -0.26(-1.77%) |
Jan 11, 2002 | 14.53 | 14.74 | 14.44 | 14.64 | 17,465,596 | +0.17(+1.16%) |
Jan 10, 2002 | 14.42 | 14.53 | 14.38 | 14.47 | 14,266,886 | +0.07(+0.49%) |
Jan 09, 2002 | 14.38 | 14.57 | 14.37 | 14.40 | 18,563,906 | -0.03(-0.20%) |
Jan 08, 2002 | 14.70 | 14.70 | 14.43 | 14.43 | 19,015,914 | -0.18(-1.26%) |
Jan 07, 2002 | 14.84 | 15.19 | 14.48 | 14.62 | 26,518,450 | -0.39(-2.61%) |
Jan 04, 2002 | 15.06 | 15.08 | 14.87 | 15.01 | 15,694,379 | -0.14(-0.90%) |
Jan 03, 2002 | 15.40 | 15.40 | 15.03 | 15.14 | 16,690,901 | -0.20(-1.31%) |
Jan 02, 2002 | 15.13 | 15.40 | 14.95 | 15.34 | 13,687,102 | +0.10(+0.68%) |
Dec 31, 2001 | 15.27 | 15.42 | 15.18 | 15.24 | 10,726,307 | -0.01(-0.04%) |
Dec 28, 2001 | 15.29 | 15.33 | 15.19 | 15.25 | 13,474,247 | -0.25(-1.61%) |
Dec 27, 2001 | 15.35 | 15.50 | 15.34 | 15.50 | 12,269,509 | -0.19(-1.19%) |
Dec 26, 2001 | 15.53 | 15.77 | 15.45 | 15.68 | 7,429,832 | +0.05(+0.31%) |
Dec 24, 2001 | 15.77 | 15.77 | 15.55 | 15.63 | 8,008,996 | -0.13(-0.84%) |
Dec 21, 2001 | 15.56 | 15.77 | 15.44 | 15.77 | 26,104,188 | +0.33(+2.14%) |
Dec 20, 2001 | 15.27 | 15.55 | 15.27 | 15.44 | 15,117,070 | +0.09(+0.57%) |
Dec 19, 2001 | 14.95 | 15.50 | 14.95 | 15.35 | 23,306,438 | +0.32(+2.13%) |
Dec 18, 2001 | 15.01 | 15.05 | 14.83 | 15.03 | 15,225,973 | +0.11(+0.76%) |
Dec 17, 2001 | 15.08 | 15.08 | 14.80 | 14.92 | 13,522,201 | -0.03(-0.22%) |
Dec 14, 2001 | 14.93 | 15.10 | 14.89 | 14.95 | 10,498,292 | +0.01(+0.04%) |
Dec 13, 2001 | 14.82 | 15.03 | 14.79 | 14.94 | 16,981,722 | +0.08(+0.54%) |
Dec 12, 2001 | 14.76 | 14.91 | 14.69 | 14.86 | 12,994,084 | +0.11(+0.72%) |
Dec 11, 2001 | 14.79 | 14.94 | 14.72 | 14.76 | 11,342,907 | +0.01(+0.04%) |
Dec 10, 2001 | 14.92 | 15.15 | 14.71 | 14.75 | 11,495,743 | -0.31(-2.08%) |
Dec 07, 2001 | 14.93 | 15.16 | 14.90 | 15.06 | 10,292,862 | +0.05(+0.37%) |
Dec 06, 2001 | 15.09 | 15.16 | 14.92 | 15.01 | 10,868,314 | -0.22(-1.46%) |
Dec 05, 2001 | 15.28 | 15.32 | 15.18 | 15.23 | 18,742,110 | +0.18(+1.22%) |
Dec 04, 2001 | 15.17 | 15.21 | 14.96 | 15.05 | 12,155,038 | +0.01(+0.04%) |