Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 20.81 | 21.28 | 20.81 | 21.23 | 45,856,316 | +0.00(+0.00%) |
Mar 28, 2002 | 20.81 | 21.28 | 20.81 | 21.23 | 45,796,232 | +0.90(+4.43%) |
Mar 27, 2002 | 20.41 | 20.49 | 20.06 | 20.33 | 32,344,680 | -0.15(-0.73%) |
Mar 26, 2002 | 19.93 | 20.70 | 19.70 | 20.47 | 46,900,040 | +0.42(+2.09%) |
Mar 25, 2002 | 20.47 | 20.72 | 20.02 | 20.06 | 45,815,664 | -0.10(-0.49%) |
Mar 22, 2002 | 20.73 | 20.88 | 20.15 | 20.15 | 46,232,180 | -0.19(-0.94%) |
Mar 21, 2002 | 19.99 | 20.47 | 19.81 | 20.34 | 32,344,936 | +0.40(+2.00%) |
Mar 20, 2002 | 20.21 | 20.37 | 19.93 | 19.95 | 32,682,446 | -0.61(-2.99%) |
Mar 19, 2002 | 20.46 | 20.67 | 20.21 | 20.56 | 32,845,320 | +0.29(+1.45%) |
Mar 18, 2002 | 20.28 | 20.62 | 19.99 | 20.27 | 42,998,736 | +0.43(+2.17%) |
Mar 15, 2002 | 19.59 | 19.85 | 19.09 | 19.84 | 37,845,832 | +0.56(+2.90%) |
Mar 14, 2002 | 19.44 | 19.69 | 19.26 | 19.28 | 39,439,288 | -0.08(-0.40%) |
Mar 13, 2002 | 19.26 | 19.69 | 19.06 | 19.36 | 51,556,140 | -0.46(-2.31%) |
Mar 12, 2002 | 19.52 | 19.87 | 19.46 | 19.81 | 45,214,028 | -0.44(-2.18%) |
Mar 11, 2002 | 20.56 | 20.86 | 19.97 | 20.26 | 50,199,200 | -0.68(-3.25%) |
Mar 08, 2002 | 20.54 | 21.27 | 20.49 | 20.94 | 61,916,664 | +0.85(+4.23%) |
Mar 07, 2002 | 20.13 | 20.36 | 19.61 | 20.09 | 53,700,352 | +0.32(+1.62%) |
Mar 06, 2002 | 19.71 | 20.00 | 19.20 | 19.77 | 45,039,392 | -0.17(-0.84%) |
Mar 05, 2002 | 19.39 | 20.23 | 19.37 | 19.93 | 57,802,372 | +0.36(+1.82%) |
Mar 04, 2002 | 18.69 | 19.78 | 18.66 | 19.58 | 71,487,624 | +0.81(+4.34%) |
Mar 01, 2002 | 17.43 | 18.77 | 17.40 | 18.77 | 67,612,144 | +1.76(+10.38%) |
Feb 28, 2002 | 17.31 | 17.69 | 16.97 | 17.00 | 49,101,012 | -0.31(-1.81%) |
Feb 27, 2002 | 17.60 | 17.98 | 17.19 | 17.31 | 45,229,368 | -0.12(-0.67%) |
Feb 26, 2002 | 17.58 | 17.77 | 17.10 | 17.43 | 41,024,048 | -0.14(-0.80%) |
Feb 25, 2002 | 16.76 | 17.81 | 16.74 | 17.57 | 51,909,248 | +0.96(+5.77%) |
Feb 22, 2002 | 17.00 | 17.29 | 16.37 | 16.61 | 62,354,152 | -0.31(-1.83%) |
Feb 21, 2002 | 17.96 | 17.99 | 16.80 | 16.92 | 68,617,512 | -1.29(-7.09%) |
Feb 20, 2002 | 17.83 | 18.23 | 17.56 | 18.21 | 53,558,444 | +0.30(+1.68%) |
Feb 19, 2002 | 18.17 | 18.29 | 17.72 | 17.91 | 50,898,252 | -0.55(-2.97%) |
Feb 18, 2002 | 18.40 | 18.71 | 18.27 | 18.46 | 42,214,024 | +0.00(+0.00%) |
Feb 15, 2002 | 18.40 | 18.71 | 18.27 | 18.46 | 41,899,016 | -0.05(-0.25%) |
Feb 14, 2002 | 18.64 | 19.03 | 18.29 | 18.51 | 59,057,548 | -0.25(-1.33%) |
Feb 13, 2002 | 17.73 | 18.78 | 17.71 | 18.76 | 101,073,160 | +1.27(+7.27%) |
Feb 12, 2002 | 17.56 | 17.98 | 17.37 | 17.49 | 57,304,800 | -0.38(-2.12%) |
Feb 11, 2002 | 17.13 | 17.89 | 17.10 | 17.87 | 52,568,416 | +1.02(+6.03%) |
Feb 08, 2002 | 16.59 | 16.92 | 16.20 | 16.85 | 58,779,104 | +0.49(+3.01%) |
Feb 07, 2002 | 17.33 | 17.58 | 16.36 | 16.36 | 52,313,748 | -1.11(-6.34%) |
Feb 06, 2002 | 17.63 | 17.63 | 16.92 | 17.46 | 41,170,560 | +0.08(+0.47%) |
Feb 05, 2002 | 17.03 | 17.68 | 17.02 | 17.38 | 50,952,460 | +0.18(+1.05%) |
Feb 04, 2002 | 17.15 | 17.48 | 17.02 | 17.20 | 64,455,404 | +0.40(+2.40%) |
Feb 01, 2002 | 16.92 | 17.24 | 16.53 | 16.80 | 42,423,180 | -0.27(-1.60%) |
Jan 31, 2002 | 17.06 | 17.21 | 16.68 | 17.07 | 38,921,004 | +0.19(+1.14%) |
Jan 30, 2002 | 16.23 | 16.90 | 16.04 | 16.88 | 50,052,176 | +0.72(+4.48%) |
Jan 29, 2002 | 16.58 | 16.95 | 16.01 | 16.16 | 40,028,140 | -0.62(-3.68%) |
Jan 28, 2002 | 16.64 | 17.01 | 16.37 | 16.77 | 41,233,204 | +0.29(+1.78%) |
Jan 25, 2002 | 15.72 | 16.58 | 15.66 | 16.48 | 33,350,816 | +0.83(+5.27%) |
Jan 24, 2002 | 16.20 | 16.60 | 15.63 | 15.66 | 48,081,580 | -0.47(-2.93%) |
Jan 23, 2002 | 15.86 | 16.32 | 15.76 | 16.13 | 43,981,092 | +0.68(+4.43%) |
Jan 22, 2002 | 15.98 | 15.98 | 15.25 | 15.44 | 43,849,412 | -0.34(-2.13%) |
Jan 21, 2002 | 15.66 | 16.07 | 15.61 | 15.78 | 39,868,844 | +0.00(+0.00%) |
Jan 18, 2002 | 15.66 | 16.07 | 15.61 | 15.78 | 39,786,256 | -0.49(-3.00%) |
Jan 17, 2002 | 16.55 | 16.57 | 15.65 | 16.27 | 66,812,856 | +0.02(+0.12%) |
Jan 16, 2002 | 16.64 | 16.68 | 16.23 | 16.25 | 82,797,008 | -1.59(-8.90%) |
Jan 15, 2002 | 17.75 | 18.10 | 16.74 | 17.84 | 50,874,216 | +0.12(+0.66%) |
Jan 14, 2002 | 17.50 | 18.26 | 17.46 | 17.72 | 48,910,268 | +0.12(+0.67%) |
Jan 11, 2002 | 18.07 | 18.30 | 17.47 | 17.60 | 37,445,168 | -0.38(-2.13%) |