Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.70 | 18.92 | 18.55 | 18.57 | 4,421,334 | +0.00(+0.00%) |
Mar 28, 2002 | 18.70 | 18.92 | 18.55 | 18.57 | 4,421,334 | -0.13(-0.68%) |
Mar 27, 2002 | 18.33 | 18.80 | 18.25 | 18.69 | 4,569,459 | +0.30(+1.64%) |
Mar 26, 2002 | 18.16 | 18.53 | 18.14 | 18.39 | 4,527,906 | +0.18(+0.99%) |
Mar 25, 2002 | 18.16 | 18.43 | 18.10 | 18.21 | 6,938,116 | -0.29(-1.55%) |
Mar 22, 2002 | 18.73 | 19.09 | 18.50 | 18.50 | 11,011,184 | -0.70(-3.66%) |
Mar 21, 2002 | 19.21 | 19.44 | 19.08 | 19.20 | 4,987,527 | -0.03(-0.17%) |
Mar 20, 2002 | 19.01 | 19.40 | 19.01 | 19.23 | 5,422,636 | -0.03(-0.17%) |
Mar 19, 2002 | 18.95 | 19.27 | 18.95 | 19.27 | 3,886,379 | +0.24(+1.27%) |
Mar 18, 2002 | 19.20 | 19.26 | 18.91 | 19.03 | 4,455,114 | -0.19(-0.97%) |
Mar 15, 2002 | 19.03 | 19.36 | 18.93 | 19.21 | 8,860,156 | +0.38(+2.02%) |
Mar 14, 2002 | 18.88 | 19.02 | 18.73 | 18.83 | 5,928,742 | +0.17(+0.90%) |
Mar 13, 2002 | 18.89 | 19.37 | 18.28 | 18.67 | 15,344,629 | -0.30(-1.59%) |
Mar 12, 2002 | 18.53 | 19.09 | 18.50 | 18.97 | 7,691,447 | +0.30(+1.61%) |
Mar 11, 2002 | 18.62 | 18.81 | 18.58 | 18.67 | 6,571,017 | -0.01(-0.04%) |
Mar 08, 2002 | 18.60 | 18.87 | 18.56 | 18.67 | 6,397,033 | +0.11(+0.61%) |
Mar 07, 2002 | 18.73 | 18.73 | 18.48 | 18.56 | 6,255,933 | -0.21(-1.14%) |
Mar 06, 2002 | 18.63 | 19.13 | 18.59 | 18.77 | 8,967,475 | +0.29(+1.59%) |
Mar 05, 2002 | 18.08 | 18.60 | 17.98 | 18.48 | 9,444,734 | +0.52(+2.87%) |
Mar 04, 2002 | 17.60 | 18.13 | 17.56 | 17.96 | 7,742,416 | +0.45(+2.60%) |
Mar 01, 2002 | 17.63 | 17.68 | 17.44 | 17.51 | 6,481,633 | +0.05(+0.27%) |
Feb 28, 2002 | 17.75 | 17.83 | 17.46 | 17.46 | 6,378,648 | -0.19(-1.06%) |
Feb 27, 2002 | 17.72 | 17.82 | 17.41 | 17.65 | 7,230,928 | -0.08(-0.45%) |
Feb 26, 2002 | 17.94 | 18.04 | 17.70 | 17.73 | 5,510,973 | -0.21(-1.19%) |
Feb 25, 2002 | 18.03 | 18.10 | 17.91 | 17.94 | 5,181,839 | -0.09(-0.48%) |
Feb 22, 2002 | 17.73 | 18.10 | 17.66 | 18.03 | 4,439,569 | +0.29(+1.62%) |
Feb 21, 2002 | 18.05 | 18.22 | 17.73 | 17.74 | 4,743,143 | -0.30(-1.67%) |
Feb 20, 2002 | 17.56 | 18.05 | 17.53 | 18.04 | 5,493,036 | +0.52(+2.94%) |
Feb 19, 2002 | 17.72 | 17.90 | 17.46 | 17.53 | 7,667,083 | -0.37(-2.06%) |
Feb 18, 2002 | 18.02 | 18.25 | 17.90 | 17.90 | 5,599,758 | +0.00(+0.00%) |
Feb 15, 2002 | 18.02 | 18.25 | 17.90 | 17.90 | 5,590,042 | -0.07(-0.41%) |
Feb 14, 2002 | 18.00 | 18.10 | 17.90 | 17.97 | 6,515,264 | -0.05(-0.26%) |
Feb 13, 2002 | 17.96 | 18.12 | 17.86 | 18.02 | 6,436,942 | +0.05(+0.30%) |
Feb 12, 2002 | 18.00 | 18.03 | 17.84 | 17.96 | 4,432,843 | -0.10(-0.56%) |
Feb 11, 2002 | 17.77 | 18.16 | 17.74 | 18.06 | 3,966,943 | +0.19(+1.05%) |
Feb 08, 2002 | 18.07 | 18.20 | 17.64 | 17.88 | 6,144,428 | -0.23(-1.26%) |
Feb 07, 2002 | 18.23 | 18.36 | 18.09 | 18.10 | 5,079,302 | -0.09(-0.48%) |
Feb 06, 2002 | 18.24 | 18.30 | 18.02 | 18.19 | 7,379,352 | -0.01(-0.04%) |
Feb 05, 2002 | 17.86 | 18.26 | 17.77 | 18.20 | 7,227,341 | +0.40(+2.26%) |
Feb 04, 2002 | 17.91 | 18.16 | 17.80 | 17.80 | 6,626,321 | -0.02(-0.11%) |
Feb 01, 2002 | 17.98 | 18.10 | 17.82 | 17.82 | 5,127,880 | -0.37(-2.02%) |
Jan 31, 2002 | 18.06 | 18.20 | 17.91 | 18.18 | 6,490,601 | +0.13(+0.70%) |
Jan 30, 2002 | 17.53 | 18.06 | 17.46 | 18.06 | 7,424,044 | +0.49(+2.78%) |
Jan 29, 2002 | 17.58 | 18.06 | 17.30 | 17.57 | 8,092,625 | -0.08(-0.45%) |
Jan 28, 2002 | 17.07 | 17.65 | 17.07 | 17.65 | 6,665,183 | +0.51(+2.97%) |
Jan 25, 2002 | 17.54 | 17.68 | 16.98 | 17.14 | 11,801,434 | -0.57(-3.21%) |
Jan 24, 2002 | 18.36 | 18.36 | 17.60 | 17.71 | 9,095,870 | -0.62(-3.39%) |
Jan 23, 2002 | 18.14 | 18.33 | 17.98 | 18.33 | 7,503,712 | +0.40(+2.24%) |
Jan 22, 2002 | 17.75 | 18.10 | 17.74 | 17.93 | 6,818,241 | +0.25(+1.40%) |
Jan 21, 2002 | 17.70 | 17.96 | 17.56 | 17.68 | 4,697,106 | +0.00(+0.00%) |
Jan 18, 2002 | 17.70 | 17.96 | 17.56 | 17.68 | 4,696,807 | -0.03(-0.19%) |
Jan 17, 2002 | 17.62 | 17.76 | 17.46 | 17.72 | 6,418,407 | +0.28(+1.61%) |
Jan 16, 2002 | 17.65 | 17.72 | 17.43 | 17.43 | 6,469,975 | -0.09(-0.53%) |
Jan 15, 2002 | 17.76 | 17.86 | 17.41 | 17.53 | 8,300,389 | +0.12(+0.69%) |
Jan 14, 2002 | 17.74 | 17.80 | 17.41 | 17.41 | 5,525,023 | -0.21(-1.21%) |
Jan 11, 2002 | 17.98 | 18.06 | 17.62 | 17.62 | 6,572,362 | -0.31(-1.75%) |
Jan 10, 2002 | 17.98 | 18.25 | 17.90 | 17.94 | 5,269,727 | -0.05(-0.26%) |
Jan 09, 2002 | 18.21 | 18.36 | 17.94 | 17.98 | 4,811,750 | -0.32(-1.75%) |
Jan 08, 2002 | 18.30 | 18.38 | 18.06 | 18.30 | 4,971,385 | +0.11(+0.59%) |
Jan 07, 2002 | 18.06 | 18.38 | 17.94 | 18.20 | 5,506,190 | +0.14(+0.78%) |
Jan 04, 2002 | 18.05 | 18.10 | 17.93 | 18.06 | 7,299,535 | +0.13(+0.75%) |
Jan 03, 2002 | 17.74 | 18.04 | 17.74 | 17.92 | 7,194,458 | +0.20(+1.13%) |