Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 16.81 | 16.87 | 16.65 | 16.66 | 120,989,144 | +0.00(+0.00%) |
Mar 28, 2002 | 16.81 | 16.87 | 16.65 | 16.66 | 1,494,613 | -0.17(-1.00%) |
Mar 27, 2002 | 16.57 | 16.84 | 16.54 | 16.83 | 349,748 | +0.34(+2.09%) |
Mar 26, 2002 | 16.16 | 16.56 | 16.11 | 16.49 | 543,263 | +0.30(+1.87%) |
Mar 25, 2002 | 16.45 | 16.45 | 16.19 | 16.19 | 212,865 | -0.21(-1.29%) |
Mar 22, 2002 | 16.54 | 16.58 | 16.38 | 16.40 | 567,736 | -0.13(-0.81%) |
Mar 21, 2002 | 16.80 | 16.80 | 16.45 | 16.53 | 460,023 | -0.27(-1.63%) |
Mar 20, 2002 | 16.81 | 16.97 | 16.77 | 16.80 | 481,793 | -0.08(-0.46%) |
Mar 19, 2002 | 16.73 | 16.96 | 16.73 | 16.88 | 413,210 | +0.15(+0.92%) |
Mar 18, 2002 | 16.76 | 16.83 | 16.64 | 16.73 | 174,162 | +0.06(+0.38%) |
Mar 15, 2002 | 16.57 | 16.68 | 16.52 | 16.66 | 107,571 | +0.10(+0.59%) |
Mar 14, 2002 | 16.35 | 16.62 | 16.34 | 16.56 | 120,946 | +0.22(+1.38%) |
Mar 13, 2002 | 16.49 | 16.57 | 16.33 | 16.34 | 179,854 | -0.21(-1.27%) |
Mar 12, 2002 | 16.41 | 16.66 | 16.39 | 16.55 | 973,974 | +0.03(+0.17%) |
Mar 11, 2002 | 16.52 | 16.61 | 16.42 | 16.52 | 168,898 | -0.02(-0.13%) |
Mar 08, 2002 | 16.68 | 16.77 | 16.42 | 16.54 | 1,805,801 | -0.07(-0.42%) |
Mar 07, 2002 | 16.73 | 16.73 | 16.57 | 16.61 | 877,075 | -0.11(-0.67%) |
Mar 06, 2002 | 16.52 | 16.78 | 16.47 | 16.73 | 1,667,638 | +0.30(+1.84%) |
Mar 05, 2002 | 16.69 | 16.75 | 16.42 | 16.42 | 2,768,393 | -0.48(-2.87%) |
Mar 04, 2002 | 16.54 | 16.92 | 16.52 | 16.91 | 806,926 | +0.45(+2.73%) |
Mar 01, 2002 | 16.14 | 16.46 | 16.13 | 16.46 | 2,287,595 | +0.24(+1.47%) |
Feb 28, 2002 | 16.26 | 16.37 | 16.18 | 16.22 | 2,824,455 | -0.01(-0.04%) |
Feb 27, 2002 | 16.21 | 16.36 | 16.13 | 16.23 | 2,858,036 | +0.09(+0.57%) |
Feb 26, 2002 | 16.14 | 16.21 | 16.02 | 16.14 | 756,982 | +0.03(+0.17%) |
Feb 25, 2002 | 16.16 | 16.19 | 15.99 | 16.11 | 2,657,691 | +0.08(+0.53%) |
Feb 22, 2002 | 15.87 | 16.10 | 15.87 | 16.02 | 1,486,360 | +0.14(+0.88%) |
Feb 21, 2002 | 15.79 | 16.16 | 15.79 | 15.88 | 105,180,728 | +0.15(+0.94%) |
Feb 20, 2002 | 15.64 | 15.77 | 15.59 | 15.74 | 1,607,165 | +0.22(+1.45%) |
Feb 19, 2002 | 15.84 | 15.86 | 15.51 | 15.51 | 1,934,574 | -0.30(-1.91%) |
Feb 18, 2002 | 15.88 | 16.01 | 15.81 | 15.81 | 4,124,416 | +0.00(+0.00%) |
Feb 15, 2002 | 15.88 | 16.01 | 15.81 | 15.81 | 4,124,416 | +0.06(+0.40%) |
Feb 14, 2002 | 15.81 | 15.81 | 15.64 | 15.75 | 5,243,384 | -0.04(-0.22%) |
Feb 13, 2002 | 15.62 | 15.84 | 15.62 | 15.78 | 890,592 | +0.17(+1.08%) |
Feb 12, 2002 | 15.64 | 15.74 | 15.55 | 15.62 | 1,118,114 | -0.11(-0.67%) |
Feb 11, 2002 | 15.35 | 15.78 | 15.34 | 15.72 | 2,675,620 | +0.41(+2.71%) |
Feb 08, 2002 | 15.03 | 15.31 | 15.03 | 15.31 | 2,235,517 | +0.30(+2.01%) |
Feb 07, 2002 | 15.00 | 15.13 | 14.97 | 15.00 | 2,653,280 | -0.04(-0.23%) |
Feb 06, 2002 | 15.04 | 15.19 | 15.00 | 15.04 | 1,088,945 | +0.04(+0.28%) |
Feb 05, 2002 | 15.16 | 15.24 | 14.98 | 15.00 | 4,298,864 | -0.20(-1.30%) |
Feb 04, 2002 | 15.36 | 15.37 | 15.12 | 15.19 | 464,007 | -0.14(-0.92%) |
Feb 01, 2002 | 15.53 | 15.55 | 15.29 | 15.33 | 217,419 | -0.07(-0.46%) |
Jan 31, 2002 | 14.89 | 15.43 | 14.89 | 15.41 | 1,899,001 | +0.32(+2.14%) |
Jan 30, 2002 | 14.82 | 15.09 | 14.81 | 15.08 | 193,087 | +0.12(+0.80%) |
Jan 29, 2002 | 15.09 | 15.22 | 14.88 | 14.96 | 761,820 | -0.20(-1.30%) |
Jan 28, 2002 | 15.30 | 15.30 | 15.10 | 15.16 | 65,026 | -0.01(-0.09%) |
Jan 25, 2002 | 14.77 | 15.27 | 14.77 | 15.17 | 391,866 | +0.44(+2.96%) |
Jan 24, 2002 | 14.60 | 14.87 | 14.60 | 14.74 | 788,286 | +0.30(+2.04%) |
Jan 23, 2002 | 14.22 | 14.47 | 14.22 | 14.44 | 156,945 | +0.23(+1.63%) |
Jan 22, 2002 | 14.30 | 14.37 | 14.16 | 14.21 | 29,169 | +0.11(+0.75%) |
Jan 21, 2002 | 14.06 | 14.30 | 14.06 | 14.11 | 136,029 | +0.00(+0.00%) |
Jan 18, 2002 | 14.06 | 14.30 | 14.06 | 14.11 | 136,029 | -0.13(-0.89%) |
Jan 17, 2002 | 14.07 | 14.23 | 13.84 | 14.23 | 217,703 | +0.06(+0.45%) |
Jan 16, 2002 | 14.34 | 14.41 | 14.10 | 14.17 | 174,447 | -0.34(-2.37%) |
Jan 15, 2002 | 14.48 | 14.67 | 14.44 | 14.51 | 28,457 | +0.07(+0.49%) |
Jan 14, 2002 | 14.13 | 14.84 | 14.44 | 14.44 | 67,160 | -0.49(-3.29%) |
Jan 11, 2002 | 15.12 | 15.14 | 14.93 | 14.93 | 71,429 | -0.18(-1.21%) |