Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 17.51 | 17.71 | 17.50 | 17.57 | 1,652,530 | +0.00(+0.00%) |
Mar 28, 2002 | 17.51 | 17.71 | 17.50 | 17.57 | 1,652,530 | +0.21(+1.21%) |
Mar 27, 2002 | 17.32 | 17.41 | 17.17 | 17.36 | 1,002,322 | -0.01(-0.05%) |
Mar 26, 2002 | 17.21 | 17.63 | 17.17 | 17.37 | 2,468,374 | +0.13(+0.75%) |
Mar 25, 2002 | 17.72 | 17.83 | 17.24 | 17.24 | 1,422,762 | -0.40(-2.25%) |
Mar 22, 2002 | 17.88 | 17.91 | 17.62 | 17.64 | 1,088,161 | -0.26(-1.45%) |
Mar 21, 2002 | 17.59 | 17.92 | 17.43 | 17.89 | 1,931,508 | +0.35(+1.99%) |
Mar 20, 2002 | 17.81 | 17.86 | 17.51 | 17.55 | 1,334,949 | -0.55(-3.05%) |
Mar 19, 2002 | 18.09 | 18.21 | 17.96 | 18.10 | 712,121 | +0.07(+0.40%) |
Mar 18, 2002 | 18.32 | 18.32 | 17.93 | 18.02 | 792,410 | +0.06(+0.32%) |
Mar 15, 2002 | 17.85 | 18.06 | 17.79 | 17.97 | 501,716 | +0.13(+0.73%) |
Mar 14, 2002 | 18.12 | 18.15 | 17.81 | 17.84 | 442,886 | -0.21(-1.17%) |
Mar 13, 2002 | 18.32 | 18.32 | 17.98 | 18.05 | 717,547 | -0.49(-2.62%) |
Mar 12, 2002 | 18.53 | 18.54 | 18.29 | 18.54 | 1,129,601 | -0.41(-2.14%) |
Mar 11, 2002 | 18.73 | 19.10 | 18.59 | 18.94 | 1,183,497 | +0.06(+0.30%) |
Mar 08, 2002 | 18.91 | 19.04 | 18.65 | 18.88 | 2,437,911 | +0.49(+2.64%) |
Mar 07, 2002 | 18.67 | 18.74 | 18.18 | 18.40 | 591,872 | -0.06(-0.35%) |
Mar 06, 2002 | 18.16 | 18.58 | 18.00 | 18.46 | 626,898 | +0.18(+0.98%) |
Mar 05, 2002 | 18.20 | 18.53 | 18.16 | 18.28 | 1,134,041 | +0.06(+0.31%) |
Mar 04, 2002 | 17.68 | 18.23 | 17.39 | 18.23 | 2,064,830 | +0.64(+3.64%) |
Mar 01, 2002 | 16.96 | 17.61 | 16.95 | 17.59 | 1,940,635 | +0.84(+5.04%) |
Feb 28, 2002 | 16.91 | 17.19 | 16.71 | 16.74 | 511,336 | -0.19(-1.15%) |
Feb 27, 2002 | 17.26 | 17.38 | 16.74 | 16.94 | 1,972,824 | -0.12(-0.71%) |
Feb 26, 2002 | 17.31 | 17.40 | 16.90 | 17.06 | 551,295 | -0.11(-0.61%) |
Feb 25, 2002 | 16.85 | 17.34 | 16.71 | 17.16 | 1,613,680 | +0.56(+3.37%) |
Feb 22, 2002 | 16.42 | 16.90 | 16.27 | 16.61 | 1,497,748 | +0.11(+0.64%) |
Feb 21, 2002 | 17.04 | 17.16 | 16.48 | 16.50 | 1,252,933 | -0.80(-4.64%) |
Feb 20, 2002 | 17.12 | 17.32 | 16.72 | 17.30 | 2,000,081 | +0.21(+1.23%) |
Feb 19, 2002 | 17.43 | 17.54 | 17.07 | 17.09 | 2,222,202 | -0.62(-3.52%) |
Feb 18, 2002 | 18.15 | 18.28 | 17.64 | 17.72 | 1,478,015 | +0.00(+0.00%) |
Feb 15, 2002 | 18.15 | 18.28 | 17.64 | 17.72 | 1,478,015 | -0.53(-2.89%) |
Feb 14, 2002 | 18.60 | 18.61 | 18.19 | 18.24 | 977,779 | -0.19(-1.06%) |
Feb 13, 2002 | 18.32 | 18.50 | 18.24 | 18.44 | 686,098 | +0.29(+1.61%) |
Feb 12, 2002 | 18.13 | 18.41 | 18.05 | 18.15 | 1,242,450 | -0.30(-1.63%) |
Feb 11, 2002 | 18.12 | 18.47 | 18.01 | 18.45 | 780,077 | +0.41(+2.25%) |
Feb 08, 2002 | 17.80 | 18.06 | 17.56 | 18.04 | 1,410,799 | +0.34(+1.92%) |
Feb 07, 2002 | 17.97 | 18.22 | 17.68 | 17.70 | 2,109,847 | -0.27(-1.49%) |
Feb 06, 2002 | 18.29 | 18.29 | 17.83 | 17.97 | 1,487,018 | -0.11(-0.58%) |
Feb 05, 2002 | 18.12 | 18.52 | 18.00 | 18.07 | 4,258,667 | -0.28(-1.55%) |
Feb 04, 2002 | 18.89 | 18.91 | 18.24 | 18.36 | 1,600,237 | -0.54(-2.83%) |
Feb 01, 2002 | 19.09 | 19.31 | 18.80 | 18.89 | 2,528,190 | -0.36(-1.85%) |
Jan 31, 2002 | 19.26 | 19.46 | 18.85 | 19.25 | 1,698,780 | +0.28(+1.45%) |
Jan 30, 2002 | 18.66 | 18.97 | 18.19 | 18.97 | 3,617,092 | +0.24(+1.30%) |
Jan 29, 2002 | 19.51 | 19.57 | 18.66 | 18.73 | 1,434,355 | -0.69(-3.55%) |
Jan 28, 2002 | 18.65 | 19.58 | 18.65 | 19.42 | 71,853,448 | +0.14(+0.72%) |
Jan 25, 2002 | 19.18 | 19.48 | 19.15 | 19.28 | 1,380,459 | -0.07(-0.38%) |
Jan 24, 2002 | 19.14 | 19.58 | 19.14 | 19.35 | 5,082,527 | +0.28(+1.49%) |
Jan 23, 2002 | 18.85 | 19.20 | 18.66 | 19.07 | 1,810,766 | +0.28(+1.51%) |
Jan 22, 2002 | 19.62 | 19.67 | 18.75 | 18.79 | 2,333,202 | -0.70(-3.58%) |
Jan 21, 2002 | 19.66 | 19.78 | 19.35 | 19.48 | 1,973,441 | +0.00(+0.00%) |
Jan 18, 2002 | 19.66 | 19.78 | 19.35 | 19.48 | 1,972,824 | -0.67(-3.34%) |
Jan 17, 2002 | 20.03 | 20.18 | 19.81 | 20.16 | 980,492 | +0.49(+2.47%) |
Jan 16, 2002 | 19.95 | 20.04 | 19.66 | 19.67 | 2,513,514 | -0.49(-2.45%) |
Jan 15, 2002 | 20.08 | 20.37 | 19.93 | 20.16 | 1,505,148 | +0.13(+0.65%) |
Jan 14, 2002 | 20.23 | 20.34 | 19.89 | 20.04 | 1,596,414 | -0.32(-1.55%) |
Jan 11, 2002 | 20.64 | 20.75 | 20.29 | 20.35 | 2,135,870 | -0.19(-0.95%) |