Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.70 | 18.92 | 18.54 | 18.56 | 4,422,031 | +0.00(+0.00%) |
Mar 28, 2002 | 18.70 | 18.92 | 18.54 | 18.56 | 4,422,031 | -0.13(-0.68%) |
Mar 27, 2002 | 18.33 | 18.80 | 18.25 | 18.69 | 4,570,180 | +0.30(+1.64%) |
Mar 26, 2002 | 18.15 | 18.52 | 18.14 | 18.39 | 4,528,620 | +0.18(+0.99%) |
Mar 25, 2002 | 18.16 | 18.42 | 18.09 | 18.21 | 6,939,211 | -0.29(-1.55%) |
Mar 22, 2002 | 18.73 | 19.08 | 18.50 | 18.50 | 11,012,922 | -0.70(-3.66%) |
Mar 21, 2002 | 19.21 | 19.44 | 19.08 | 19.20 | 4,988,314 | -0.03(-0.17%) |
Mar 20, 2002 | 19.01 | 19.40 | 19.00 | 19.23 | 5,423,491 | -0.03(-0.17%) |
Mar 19, 2002 | 18.94 | 19.27 | 18.94 | 19.27 | 3,886,992 | +0.24(+1.27%) |
Mar 18, 2002 | 19.20 | 19.26 | 18.91 | 19.02 | 4,455,817 | -0.19(-0.97%) |
Mar 15, 2002 | 19.03 | 19.36 | 18.93 | 19.21 | 8,861,554 | +0.38(+2.02%) |
Mar 14, 2002 | 18.88 | 19.02 | 18.72 | 18.83 | 5,929,678 | +0.17(+0.90%) |
Mar 13, 2002 | 18.88 | 19.37 | 18.28 | 18.66 | 15,347,051 | -0.30(-1.59%) |
Mar 12, 2002 | 18.53 | 19.09 | 18.50 | 18.96 | 7,692,660 | +0.30(+1.61%) |
Mar 11, 2002 | 18.62 | 18.81 | 18.58 | 18.66 | 6,572,053 | -0.01(-0.04%) |
Mar 08, 2002 | 18.60 | 18.86 | 18.56 | 18.67 | 6,398,043 | +0.11(+0.61%) |
Mar 07, 2002 | 18.73 | 18.73 | 18.48 | 18.56 | 6,256,920 | -0.21(-1.14%) |
Mar 06, 2002 | 18.62 | 19.13 | 18.58 | 18.77 | 8,968,891 | +0.29(+1.59%) |
Mar 05, 2002 | 18.08 | 18.60 | 17.98 | 18.48 | 9,446,225 | +0.52(+2.87%) |
Mar 04, 2002 | 17.59 | 18.13 | 17.56 | 17.96 | 7,743,638 | +0.45(+2.60%) |
Mar 01, 2002 | 17.63 | 17.68 | 17.44 | 17.51 | 6,482,656 | +0.05(+0.27%) |
Feb 28, 2002 | 17.75 | 17.83 | 17.46 | 17.46 | 6,379,655 | -0.19(-1.06%) |
Feb 27, 2002 | 17.72 | 17.81 | 17.41 | 17.65 | 7,232,069 | -0.08(-0.45%) |
Feb 26, 2002 | 17.93 | 18.04 | 17.69 | 17.73 | 5,511,842 | -0.21(-1.19%) |
Feb 25, 2002 | 18.03 | 18.10 | 17.91 | 17.94 | 5,182,657 | -0.09(-0.48%) |
Feb 22, 2002 | 17.73 | 18.10 | 17.65 | 18.03 | 4,440,270 | +0.29(+1.62%) |
Feb 21, 2002 | 18.05 | 18.22 | 17.73 | 17.74 | 4,743,892 | -0.30(-1.67%) |
Feb 20, 2002 | 17.56 | 18.05 | 17.53 | 18.04 | 5,493,903 | +0.52(+2.94%) |
Feb 19, 2002 | 17.71 | 17.90 | 17.46 | 17.53 | 7,668,293 | -0.37(-2.06%) |
Feb 18, 2002 | 18.01 | 18.25 | 17.89 | 17.89 | 5,600,642 | +0.00(+0.00%) |
Feb 15, 2002 | 18.01 | 18.25 | 17.89 | 17.89 | 5,590,925 | -0.07(-0.41%) |
Feb 14, 2002 | 17.99 | 18.09 | 17.90 | 17.97 | 6,516,292 | -0.05(-0.26%) |
Feb 13, 2002 | 17.96 | 18.11 | 17.86 | 18.01 | 6,437,957 | +0.05(+0.30%) |
Feb 12, 2002 | 17.99 | 18.03 | 17.83 | 17.96 | 4,433,542 | -0.10(-0.56%) |
Feb 11, 2002 | 17.77 | 18.15 | 17.73 | 18.06 | 3,967,569 | +0.19(+1.05%) |
Feb 08, 2002 | 18.07 | 18.19 | 17.64 | 17.87 | 6,145,398 | -0.23(-1.26%) |
Feb 07, 2002 | 18.23 | 18.36 | 18.09 | 18.10 | 5,080,104 | -0.09(-0.48%) |
Feb 06, 2002 | 18.24 | 18.30 | 18.02 | 18.19 | 7,380,517 | -0.01(-0.04%) |
Feb 05, 2002 | 17.86 | 18.25 | 17.77 | 18.19 | 7,228,482 | +0.40(+2.26%) |
Feb 04, 2002 | 17.91 | 18.16 | 17.79 | 17.79 | 6,627,366 | -0.02(-0.11%) |
Feb 01, 2002 | 17.98 | 18.09 | 17.81 | 17.81 | 5,128,689 | -0.37(-2.02%) |
Jan 31, 2002 | 18.06 | 18.19 | 17.91 | 18.18 | 6,491,626 | +0.13(+0.70%) |
Jan 30, 2002 | 17.53 | 18.06 | 17.46 | 18.05 | 7,425,216 | +0.49(+2.78%) |
Jan 29, 2002 | 17.58 | 18.06 | 17.30 | 17.57 | 8,093,902 | -0.08(-0.46%) |
Jan 28, 2002 | 17.07 | 17.65 | 17.06 | 17.65 | 6,666,235 | +0.51(+2.97%) |
Jan 25, 2002 | 17.54 | 17.68 | 16.98 | 17.14 | 11,803,296 | -0.57(-3.21%) |
Jan 24, 2002 | 18.36 | 18.36 | 17.59 | 17.71 | 9,097,306 | -0.62(-3.39%) |
Jan 23, 2002 | 18.14 | 18.33 | 17.97 | 18.33 | 7,504,896 | +0.40(+2.24%) |
Jan 22, 2002 | 17.75 | 18.09 | 17.74 | 17.93 | 6,819,317 | +0.25(+1.40%) |
Jan 21, 2002 | 17.69 | 17.96 | 17.56 | 17.68 | 4,697,848 | +0.00(+0.00%) |
Jan 18, 2002 | 17.69 | 17.96 | 17.56 | 17.68 | 4,697,549 | -0.03(-0.19%) |
Jan 17, 2002 | 17.61 | 17.75 | 17.46 | 17.71 | 6,419,420 | +0.28(+1.61%) |
Jan 16, 2002 | 17.65 | 17.72 | 17.43 | 17.43 | 6,470,996 | -0.09(-0.53%) |
Jan 15, 2002 | 17.76 | 17.86 | 17.41 | 17.53 | 8,301,699 | +0.12(+0.69%) |
Jan 14, 2002 | 17.74 | 17.79 | 17.41 | 17.41 | 5,525,895 | -0.21(-1.21%) |
Jan 11, 2002 | 17.98 | 18.06 | 17.62 | 17.62 | 6,573,399 | -0.31(-1.75%) |
Jan 10, 2002 | 17.98 | 18.25 | 17.89 | 17.93 | 5,270,559 | -0.05(-0.26%) |
Jan 09, 2002 | 18.21 | 18.36 | 17.93 | 17.98 | 4,812,510 | -0.32(-1.75%) |
Jan 08, 2002 | 18.30 | 18.38 | 18.06 | 18.30 | 4,972,169 | +0.11(+0.59%) |
Jan 07, 2002 | 18.06 | 18.38 | 17.94 | 18.19 | 5,507,058 | +0.14(+0.78%) |
Jan 04, 2002 | 18.05 | 18.09 | 17.93 | 18.05 | 7,300,687 | +0.13(+0.75%) |
Jan 03, 2002 | 17.74 | 18.03 | 17.74 | 17.92 | 7,195,593 | +0.20(+1.13%) |