Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 16.76 | 16.93 | 16.68 | 16.70 | 2,240,186 | +0.00(+0.00%) |
Mar 28, 2002 | 16.76 | 16.93 | 16.68 | 16.70 | 2,240,186 | -0.12(-0.73%) |
Mar 27, 2002 | 16.61 | 16.88 | 16.61 | 16.83 | 10,248,328 | +0.22(+1.30%) |
Mar 26, 2002 | 16.43 | 16.80 | 16.43 | 16.61 | 2,470,007 | +0.20(+1.24%) |
Mar 25, 2002 | 16.67 | 16.73 | 16.41 | 16.41 | 3,734,998 | -0.26(-1.59%) |
Mar 22, 2002 | 16.69 | 16.85 | 16.59 | 16.67 | 3,495,588 | -0.01(-0.04%) |
Mar 21, 2002 | 16.76 | 16.76 | 16.46 | 16.68 | 4,731,648 | +0.01(+0.04%) |
Mar 20, 2002 | 16.92 | 16.92 | 16.67 | 16.67 | 6,490,088 | -0.26(-1.56%) |
Mar 19, 2002 | 17.04 | 17.07 | 16.92 | 16.94 | 540,095 | -0.01(-0.04%) |
Mar 18, 2002 | 17.07 | 17.11 | 16.80 | 16.94 | 2,562,651 | -0.04(-0.22%) |
Mar 15, 2002 | 16.70 | 17.03 | 16.70 | 16.98 | 4,992,838 | +0.30(+1.77%) |
Mar 14, 2002 | 16.61 | 16.79 | 16.61 | 16.69 | 2,111,623 | +0.04(+0.26%) |
Mar 13, 2002 | 16.80 | 16.81 | 16.56 | 16.64 | 3,258,778 | -0.15(-0.92%) |
Mar 12, 2002 | 16.61 | 16.88 | 16.61 | 16.80 | 8,063,403 | +0.01(+0.04%) |
Mar 11, 2002 | 16.70 | 16.86 | 16.64 | 16.79 | 1,102,458 | +0.10(+0.59%) |
Mar 08, 2002 | 16.89 | 16.89 | 16.64 | 16.69 | 1,050,935 | +0.07(+0.44%) |
Mar 07, 2002 | 16.74 | 16.85 | 16.49 | 16.62 | 5,048,586 | -0.15(-0.88%) |
Mar 06, 2002 | 16.58 | 16.83 | 16.50 | 16.77 | 4,068,352 | +0.28(+1.68%) |
Mar 05, 2002 | 16.45 | 16.67 | 16.38 | 16.49 | 7,006,779 | +0.01(+0.07%) |
Mar 04, 2002 | 16.18 | 16.49 | 16.09 | 16.48 | 10,353,324 | +0.54(+3.40%) |
Mar 01, 2002 | 15.84 | 15.96 | 15.72 | 15.94 | 7,646,182 | +0.22(+1.37%) |
Feb 28, 2002 | 15.66 | 15.94 | 15.66 | 15.72 | 1,669,372 | +0.05(+0.31%) |
Feb 27, 2002 | 15.69 | 15.91 | 15.57 | 15.67 | 15,193,544 | +0.16(+1.03%) |
Feb 26, 2002 | 15.44 | 15.65 | 15.38 | 15.51 | 3,120,787 | -0.01(-0.08%) |
Feb 25, 2002 | 15.10 | 15.53 | 15.10 | 15.52 | 474,985,184 | +0.39(+2.56%) |
Feb 22, 2002 | 14.95 | 15.17 | 14.83 | 15.14 | 11,256,193 | -0.09(-0.61%) |
Feb 21, 2002 | 15.29 | 15.44 | 15.10 | 15.23 | 7,776,695 | -0.18(-1.16%) |
Feb 20, 2002 | 15.23 | 15.41 | 14.93 | 15.41 | 10,632,230 | +0.28(+1.87%) |
Feb 19, 2002 | 15.35 | 15.44 | 15.12 | 15.12 | 6,703,330 | -0.42(-2.73%) |
Feb 18, 2002 | 15.72 | 15.78 | 15.52 | 15.55 | 2,952,729 | +0.00(+0.00%) |
Feb 15, 2002 | 15.72 | 15.78 | 15.52 | 15.55 | 2,952,729 | -0.25(-1.56%) |
Feb 14, 2002 | 15.75 | 15.97 | 15.60 | 15.79 | 2,161,358 | -0.03(-0.19%) |
Feb 13, 2002 | 15.54 | 15.87 | 15.54 | 15.82 | 7,114,538 | +0.31(+2.02%) |
Feb 12, 2002 | 15.57 | 15.68 | 15.50 | 15.51 | 750,575 | -0.18(-1.14%) |
Feb 11, 2002 | 15.56 | 15.69 | 15.39 | 15.69 | 1,283,032 | +0.14(+0.87%) |
Feb 08, 2002 | 15.28 | 15.57 | 15.26 | 15.55 | 11,163,224 | +0.40(+2.64%) |
Feb 07, 2002 | 14.98 | 15.31 | 14.95 | 15.15 | 10,953,882 | +0.14(+0.94%) |
Feb 06, 2002 | 15.23 | 15.26 | 14.86 | 15.01 | 8,331,907 | -0.22(-1.41%) |
Feb 05, 2002 | 15.20 | 15.29 | 14.98 | 15.23 | 7,552,726 | +0.00(+0.00%) |
Feb 04, 2002 | 15.66 | 15.66 | 15.23 | 15.23 | 7,208,319 | -0.57(-3.62%) |
Feb 01, 2002 | 15.97 | 15.97 | 15.71 | 15.80 | 6,897,069 | -0.20(-1.23%) |
Jan 31, 2002 | 15.84 | 16.00 | 15.67 | 16.00 | 17,812,432 | +0.26(+1.68%) |
Jan 30, 2002 | 15.50 | 16.24 | 15.10 | 15.73 | 17,681,592 | +0.20(+1.27%) |
Jan 29, 2002 | 16.29 | 16.33 | 15.45 | 15.54 | 18,331,560 | -0.71(-4.36%) |
Jan 28, 2002 | 16.43 | 16.43 | 16.13 | 16.24 | 471,344 | -0.17(-1.01%) |
Jan 25, 2002 | 16.21 | 16.45 | 16.21 | 16.41 | 147,904 | +0.10(+0.64%) |
Jan 24, 2002 | 16.37 | 16.46 | 16.28 | 16.30 | 4,969,108 | +0.02(+0.11%) |
Jan 23, 2002 | 16.18 | 16.37 | 16.12 | 16.29 | 594,706 | +0.07(+0.46%) |
Jan 22, 2002 | 16.37 | 16.40 | 16.18 | 16.21 | 137,502 | -0.06(-0.34%) |
Jan 21, 2002 | 16.21 | 16.38 | 16.21 | 16.27 | 202,840 | +0.00(+0.00%) |
Jan 18, 2002 | 16.21 | 16.38 | 16.21 | 16.27 | 202,840 | -0.06(-0.38%) |
Jan 17, 2002 | 16.43 | 16.43 | 16.26 | 16.33 | 355,783 | +0.15(+0.95%) |
Jan 16, 2002 | 16.24 | 16.34 | 16.15 | 16.18 | 2,765,654 | -0.20(-1.24%) |
Jan 15, 2002 | 16.06 | 16.38 | 16.06 | 16.38 | 1,088,968 | +0.35(+2.19%) |
Jan 14, 2002 | 16.06 | 16.15 | 16.03 | 16.03 | 4,410,646 | -0.12(-0.76%) |
Jan 11, 2002 | 16.49 | 16.49 | 16.15 | 16.15 | 5,041,760 | -0.09(-0.57%) |