Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 17.45 | 17.50 | 17.28 | 17.29 | 116,589,352 | +0.00(+0.00%) |
Mar 28, 2002 | 17.45 | 17.50 | 17.28 | 17.29 | 1,440,261 | -0.17(-1.00%) |
Mar 27, 2002 | 17.20 | 17.47 | 17.16 | 17.47 | 337,030 | +0.36(+2.09%) |
Mar 26, 2002 | 16.77 | 17.18 | 16.72 | 17.11 | 523,507 | +0.31(+1.87%) |
Mar 25, 2002 | 17.07 | 17.07 | 16.80 | 16.80 | 205,124 | -0.22(-1.29%) |
Mar 22, 2002 | 17.16 | 17.20 | 17.00 | 17.01 | 547,091 | -0.14(-0.81%) |
Mar 21, 2002 | 17.44 | 17.44 | 17.07 | 17.15 | 443,294 | -0.28(-1.63%) |
Mar 20, 2002 | 17.45 | 17.61 | 17.40 | 17.44 | 464,273 | -0.08(-0.46%) |
Mar 19, 2002 | 17.36 | 17.60 | 17.36 | 17.52 | 398,183 | +0.16(+0.92%) |
Mar 18, 2002 | 17.39 | 17.47 | 17.27 | 17.36 | 167,829 | +0.07(+0.38%) |
Mar 15, 2002 | 17.20 | 17.31 | 17.14 | 17.29 | 103,659 | +0.10(+0.59%) |
Mar 14, 2002 | 16.97 | 17.25 | 16.96 | 17.19 | 116,548 | +0.23(+1.38%) |
Mar 13, 2002 | 17.11 | 17.20 | 16.95 | 16.96 | 173,314 | -0.22(-1.27%) |
Mar 12, 2002 | 17.03 | 17.28 | 17.01 | 17.18 | 938,555 | +0.03(+0.17%) |
Mar 11, 2002 | 17.14 | 17.23 | 17.04 | 17.15 | 162,756 | -0.02(-0.13%) |
Mar 08, 2002 | 17.31 | 17.40 | 17.04 | 17.17 | 1,740,133 | -0.07(-0.42%) |
Mar 07, 2002 | 17.36 | 17.36 | 17.20 | 17.24 | 845,180 | -0.12(-0.67%) |
Mar 06, 2002 | 17.14 | 17.41 | 17.09 | 17.36 | 1,606,994 | +0.31(+1.84%) |
Mar 05, 2002 | 17.32 | 17.38 | 17.04 | 17.04 | 2,667,720 | -0.50(-2.87%) |
Mar 04, 2002 | 17.17 | 17.55 | 17.14 | 17.55 | 777,582 | +0.47(+2.73%) |
Mar 01, 2002 | 16.75 | 17.08 | 16.74 | 17.08 | 2,204,406 | +0.25(+1.47%) |
Feb 28, 2002 | 16.88 | 16.99 | 16.79 | 16.83 | 2,721,743 | -0.01(-0.04%) |
Feb 27, 2002 | 16.82 | 16.98 | 16.74 | 16.84 | 2,754,103 | +0.09(+0.57%) |
Feb 26, 2002 | 16.75 | 16.83 | 16.62 | 16.75 | 729,454 | +0.03(+0.17%) |
Feb 25, 2002 | 16.77 | 16.80 | 16.59 | 16.72 | 2,561,044 | +0.09(+0.53%) |
Feb 22, 2002 | 16.47 | 16.71 | 16.47 | 16.63 | 1,432,309 | +0.15(+0.89%) |
Feb 21, 2002 | 16.39 | 16.77 | 16.39 | 16.48 | 101,355,816 | +0.15(+0.94%) |
Feb 20, 2002 | 16.23 | 16.37 | 16.18 | 16.33 | 1,548,720 | +0.23(+1.45%) |
Feb 19, 2002 | 16.44 | 16.46 | 16.10 | 16.10 | 1,864,223 | -0.31(-1.91%) |
Feb 18, 2002 | 16.48 | 16.61 | 16.40 | 16.41 | 3,974,431 | +0.00(+0.00%) |
Feb 15, 2002 | 16.48 | 16.61 | 16.40 | 16.41 | 3,974,431 | +0.07(+0.40%) |
Feb 14, 2002 | 16.41 | 16.41 | 16.23 | 16.34 | 5,052,708 | -0.04(-0.22%) |
Feb 13, 2002 | 16.21 | 16.44 | 16.21 | 16.38 | 858,206 | +0.17(+1.08%) |
Feb 12, 2002 | 16.23 | 16.34 | 16.14 | 16.21 | 1,077,454 | -0.11(-0.67%) |
Feb 11, 2002 | 15.93 | 16.38 | 15.92 | 16.31 | 2,578,320 | +0.43(+2.71%) |
Feb 08, 2002 | 15.59 | 15.88 | 15.59 | 15.88 | 2,154,222 | +0.31(+2.01%) |
Feb 07, 2002 | 15.57 | 15.70 | 15.53 | 15.57 | 2,556,793 | -0.04(-0.23%) |
Feb 06, 2002 | 15.61 | 15.76 | 15.57 | 15.61 | 1,049,345 | +0.04(+0.28%) |
Feb 05, 2002 | 15.73 | 15.82 | 15.55 | 15.56 | 4,142,535 | -0.20(-1.30%) |
Feb 04, 2002 | 15.94 | 15.95 | 15.69 | 15.77 | 447,133 | -0.15(-0.92%) |
Feb 01, 2002 | 16.12 | 16.13 | 15.86 | 15.91 | 209,512 | -0.07(-0.46%) |
Jan 31, 2002 | 15.45 | 16.02 | 15.45 | 15.99 | 1,829,944 | +0.34(+2.14%) |
Jan 30, 2002 | 15.38 | 15.66 | 15.37 | 15.65 | 186,065 | +0.12(+0.80%) |
Jan 29, 2002 | 15.66 | 15.79 | 15.44 | 15.53 | 734,116 | -0.20(-1.30%) |
Jan 28, 2002 | 15.88 | 15.88 | 15.67 | 15.73 | 62,661 | -0.01(-0.09%) |
Jan 25, 2002 | 15.33 | 15.85 | 15.33 | 15.75 | 377,616 | +0.45(+2.96%) |
Jan 24, 2002 | 15.15 | 15.43 | 15.15 | 15.29 | 759,620 | +0.31(+2.04%) |
Jan 23, 2002 | 14.76 | 15.02 | 14.76 | 14.99 | 151,238 | +0.24(+1.63%) |
Jan 22, 2002 | 14.84 | 14.91 | 14.70 | 14.75 | 28,108 | +0.11(+0.75%) |
Jan 21, 2002 | 14.59 | 14.84 | 14.59 | 14.64 | 131,082 | +0.00(+0.00%) |
Jan 18, 2002 | 14.59 | 14.84 | 14.59 | 14.64 | 131,082 | -0.13(-0.89%) |
Jan 17, 2002 | 14.60 | 14.77 | 14.36 | 14.77 | 209,786 | +0.07(+0.45%) |
Jan 16, 2002 | 14.88 | 14.95 | 14.63 | 14.70 | 168,103 | -0.36(-2.37%) |
Jan 15, 2002 | 15.02 | 15.23 | 14.99 | 15.06 | 27,423 | +0.07(+0.49%) |
Jan 14, 2002 | 14.67 | 15.40 | 14.99 | 14.99 | 64,718 | -0.51(-3.29%) |
Jan 11, 2002 | 15.69 | 15.71 | 15.50 | 15.50 | 68,832 | -0.19(-1.21%) |
Jan 10, 2002 | 15.97 | 15.97 | 15.53 | 15.69 | 54,297 | -0.29(-1.83%) |