Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 18.18 | 18.32 | 18.03 | 18.30 | 6,448,733 | +0.13(+0.70%) |
Jan 30, 2002 | 17.64 | 18.18 | 17.57 | 18.17 | 7,376,154 | +0.49(+2.78%) |
Jan 29, 2002 | 17.70 | 18.18 | 17.41 | 17.68 | 8,040,422 | -0.08(-0.45%) |
Jan 28, 2002 | 17.18 | 17.76 | 17.18 | 17.76 | 6,622,188 | +0.51(+2.97%) |
Jan 25, 2002 | 17.66 | 17.80 | 17.09 | 17.25 | 11,725,307 | -0.57(-3.21%) |
Jan 24, 2002 | 18.48 | 18.48 | 17.71 | 17.82 | 9,037,196 | -0.63(-3.39%) |
Jan 23, 2002 | 18.26 | 18.45 | 18.09 | 18.45 | 7,455,308 | +0.40(+2.24%) |
Jan 22, 2002 | 17.86 | 18.21 | 17.86 | 18.05 | 6,774,258 | +0.25(+1.40%) |
Jan 21, 2002 | 17.81 | 18.08 | 17.68 | 17.80 | 4,666,807 | +0.00(+0.00%) |
Jan 18, 2002 | 17.81 | 18.08 | 17.68 | 17.80 | 4,666,510 | -0.03(-0.19%) |
Jan 17, 2002 | 17.73 | 17.87 | 17.57 | 17.83 | 6,377,004 | +0.28(+1.61%) |
Jan 16, 2002 | 17.76 | 17.84 | 17.55 | 17.55 | 6,428,239 | -0.09(-0.53%) |
Jan 15, 2002 | 17.88 | 17.98 | 17.52 | 17.64 | 8,246,846 | +0.12(+0.69%) |
Jan 14, 2002 | 17.86 | 17.91 | 17.52 | 17.52 | 5,489,383 | -0.22(-1.21%) |
Jan 11, 2002 | 18.10 | 18.18 | 17.74 | 17.74 | 6,529,966 | -0.32(-1.75%) |
Jan 10, 2002 | 18.10 | 18.37 | 18.01 | 18.05 | 5,235,734 | -0.05(-0.26%) |
Jan 09, 2002 | 18.33 | 18.48 | 18.05 | 18.10 | 4,780,711 | -0.32(-1.75%) |
Jan 08, 2002 | 18.42 | 18.50 | 18.18 | 18.42 | 4,939,316 | +0.11(+0.59%) |
Jan 07, 2002 | 18.18 | 18.50 | 18.06 | 18.32 | 5,470,671 | +0.14(+0.78%) |
Jan 04, 2002 | 18.17 | 18.21 | 18.05 | 18.17 | 7,252,448 | +0.13(+0.75%) |
Jan 03, 2002 | 17.86 | 18.15 | 17.86 | 18.04 | 7,148,049 | +0.20(+1.13%) |
Jan 02, 2002 | 17.82 | 17.94 | 17.67 | 17.84 | 5,726,102 | +0.01(+0.08%) |
Dec 31, 2001 | 17.78 | 18.11 | 17.78 | 17.82 | 4,531,369 | -0.09(-0.49%) |
Dec 28, 2001 | 18.11 | 18.13 | 17.86 | 17.91 | 5,434,733 | -0.09(-0.49%) |
Dec 27, 2001 | 17.75 | 18.11 | 17.54 | 18.00 | 7,190,224 | +0.42(+2.41%) |
Dec 26, 2001 | 17.34 | 17.74 | 17.32 | 17.57 | 5,089,456 | +0.17(+0.97%) |
Dec 24, 2001 | 17.47 | 17.55 | 17.40 | 17.41 | 1,902,215 | -0.03(-0.19%) |
Dec 21, 2001 | 17.47 | 17.59 | 17.31 | 17.44 | 9,034,969 | +0.17(+0.97%) |
Dec 20, 2001 | 17.61 | 17.74 | 17.27 | 17.27 | 6,732,380 | -0.35(-1.99%) |
Dec 19, 2001 | 17.60 | 17.83 | 17.59 | 17.62 | 6,408,785 | -0.15(-0.87%) |
Dec 18, 2001 | 17.76 | 17.95 | 17.60 | 17.78 | 5,089,604 | +0.23(+1.30%) |
Dec 17, 2001 | 18.07 | 18.11 | 17.55 | 17.55 | 8,002,553 | -0.50(-2.76%) |
Dec 14, 2001 | 17.57 | 18.23 | 17.54 | 18.05 | 11,538,338 | +0.78(+4.52%) |
Dec 13, 2001 | 17.00 | 17.39 | 16.94 | 17.27 | 9,157,932 | +0.00(+0.00%) |
Dec 12, 2001 | 17.98 | 18.01 | 17.14 | 17.27 | 12,058,703 | -0.58(-3.25%) |
Dec 11, 2001 | 17.84 | 18.02 | 17.78 | 17.84 | 9,366,137 | -0.35(-1.92%) |
Dec 10, 2001 | 18.21 | 18.51 | 18.09 | 18.19 | 6,336,759 | +0.08(+0.45%) |
Dec 07, 2001 | 18.63 | 18.63 | 18.05 | 18.11 | 6,694,362 | -0.48(-2.61%) |
Dec 06, 2001 | 18.42 | 18.67 | 18.39 | 18.60 | 7,440,606 | +0.09(+0.51%) |
Dec 05, 2001 | 18.11 | 18.52 | 17.95 | 18.50 | 6,531,896 | +0.41(+2.27%) |
Dec 04, 2001 | 18.15 | 18.15 | 17.91 | 18.09 | 6,219,588 | +0.10(+0.56%) |
Dec 03, 2001 | 18.19 | 18.42 | 17.91 | 17.99 | 8,302,833 | -0.08(-0.45%) |
Nov 30, 2001 | 18.11 | 18.20 | 17.91 | 18.07 | 6,205,925 | +0.03(+0.19%) |
Nov 29, 2001 | 17.91 | 18.15 | 17.88 | 18.04 | 4,311,729 | +0.02(+0.11%) |
Nov 28, 2001 | 18.19 | 18.25 | 17.84 | 18.02 | 11,637,837 | -0.18(-0.96%) |
Nov 27, 2001 | 18.33 | 18.34 | 18.11 | 18.19 | 8,644,843 | -0.26(-1.39%) |
Nov 26, 2001 | 18.40 | 18.69 | 18.36 | 18.45 | 7,566,688 | -0.08(-0.44%) |
Nov 23, 2001 | 18.44 | 18.59 | 18.38 | 18.53 | 1,911,868 | +0.23(+1.25%) |
Nov 21, 2001 | 18.21 | 18.32 | 18.12 | 18.30 | 4,471,521 | -0.03(-0.15%) |
Nov 20, 2001 | 18.47 | 18.60 | 18.30 | 18.33 | 7,445,210 | -0.43(-2.30%) |
Nov 19, 2001 | 18.86 | 19.02 | 18.48 | 18.76 | 5,019,064 | -0.10(-0.54%) |
Nov 16, 2001 | 19.19 | 19.19 | 18.85 | 18.86 | 8,414,064 | -0.24(-1.23%) |
Nov 15, 2001 | 18.68 | 19.10 | 18.57 | 19.10 | 6,757,923 | +0.55(+2.98%) |
Nov 14, 2001 | 18.32 | 18.64 | 18.32 | 18.54 | 7,814,841 | +0.05(+0.29%) |
Nov 13, 2001 | 18.28 | 18.54 | 18.19 | 18.49 | 7,935,874 | +0.47(+2.62%) |
Nov 12, 2001 | 18.03 | 18.15 | 17.59 | 18.02 | 4,860,905 | +0.12(+0.68%) |
Nov 09, 2001 | 17.62 | 18.01 | 17.50 | 17.90 | 7,019,739 | +0.19(+1.06%) |
Nov 08, 2001 | 18.18 | 18.27 | 17.43 | 17.71 | 11,970,936 | -0.48(-2.66%) |
Nov 07, 2001 | 18.23 | 18.36 | 18.02 | 18.19 | 5,049,805 | +0.01(+0.07%) |
Nov 06, 2001 | 17.99 | 18.28 | 17.95 | 18.18 | 4,727,843 | +0.15(+0.82%) |
Nov 05, 2001 | 18.07 | 18.18 | 17.79 | 18.03 | 6,087,863 | -0.01(-0.04%) |
Nov 02, 2001 | 17.84 | 18.17 | 17.75 | 18.04 | 4,884,814 | +0.40(+2.25%) |