Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 16.82 | 16.87 | 16.71 | 16.81 | 15,837,095 | +0.00(+0.00%) |
Mar 28, 2002 | 16.82 | 16.87 | 16.71 | 16.81 | 15,837,095 | -0.01(-0.06%) |
Mar 27, 2002 | 16.72 | 16.84 | 16.68 | 16.82 | 30,018,122 | -0.10(-0.59%) |
Mar 26, 2002 | 16.65 | 16.95 | 16.65 | 16.92 | 25,765,740 | +0.27(+1.64%) |
Mar 25, 2002 | 16.55 | 16.76 | 16.52 | 16.65 | 23,484,294 | +0.16(+0.98%) |
Mar 22, 2002 | 16.22 | 16.56 | 16.17 | 16.49 | 20,655,796 | +0.27(+1.69%) |
Mar 21, 2002 | 16.08 | 16.33 | 16.04 | 16.21 | 23,425,548 | +0.32(+2.00%) |
Mar 20, 2002 | 15.83 | 16.01 | 15.80 | 15.90 | 11,363,719 | +0.07(+0.43%) |
Mar 19, 2002 | 15.73 | 15.90 | 15.72 | 15.83 | 13,027,248 | +0.17(+1.09%) |
Mar 18, 2002 | 15.70 | 15.80 | 15.50 | 15.66 | 12,862,200 | +0.01(+0.06%) |
Mar 15, 2002 | 15.56 | 15.78 | 15.51 | 15.65 | 22,856,740 | +0.24(+1.57%) |
Mar 14, 2002 | 15.46 | 15.55 | 15.37 | 15.41 | 12,591,784 | -0.02(-0.13%) |
Mar 13, 2002 | 15.35 | 15.47 | 15.31 | 15.43 | 10,862,671 | -0.05(-0.29%) |
Mar 12, 2002 | 15.25 | 15.47 | 15.12 | 15.47 | 10,690,474 | +0.16(+1.07%) |
Mar 11, 2002 | 15.47 | 15.47 | 15.25 | 15.31 | 9,431,638 | -0.09(-0.56%) |
Mar 08, 2002 | 15.28 | 15.50 | 15.25 | 15.39 | 12,339,395 | +0.29(+1.92%) |
Mar 07, 2002 | 15.15 | 15.18 | 14.91 | 15.11 | 17,883,248 | -0.19(-1.24%) |
Mar 06, 2002 | 15.17 | 15.44 | 15.16 | 15.29 | 12,167,509 | -0.02(-0.13%) |
Mar 05, 2002 | 15.29 | 15.42 | 15.20 | 15.31 | 13,520,836 | -0.05(-0.36%) |
Mar 04, 2002 | 15.48 | 15.57 | 15.19 | 15.37 | 14,370,318 | -0.21(-1.32%) |
Mar 01, 2002 | 15.11 | 15.59 | 15.11 | 15.57 | 14,154,917 | +0.33(+2.15%) |
Feb 28, 2002 | 15.41 | 15.44 | 15.23 | 15.25 | 13,219,648 | -0.03(-0.19%) |
Feb 27, 2002 | 15.11 | 15.44 | 15.06 | 15.28 | 12,671,044 | +0.16(+1.04%) |
Feb 26, 2002 | 15.24 | 15.33 | 15.00 | 15.12 | 13,136,969 | -0.12(-0.80%) |
Feb 25, 2002 | 15.22 | 15.34 | 15.12 | 15.24 | 13,179,241 | +0.02(+0.15%) |
Feb 22, 2002 | 14.80 | 15.28 | 14.77 | 15.22 | 19,302,780 | +0.42(+2.83%) |
Feb 21, 2002 | 15.04 | 15.20 | 14.76 | 14.80 | 14,571,731 | -0.28(-1.88%) |
Feb 20, 2002 | 14.80 | 15.12 | 14.61 | 15.08 | 12,296,190 | +0.19(+1.27%) |
Feb 19, 2002 | 14.91 | 15.08 | 14.81 | 14.89 | 9,997,026 | -0.21(-1.41%) |
Feb 18, 2002 | 15.12 | 15.14 | 15.01 | 15.11 | 19,347,850 | +0.00(+0.00%) |
Feb 15, 2002 | 15.12 | 15.14 | 15.01 | 15.11 | 19,321,740 | -0.01(-0.09%) |
Feb 14, 2002 | 14.85 | 15.12 | 14.80 | 15.12 | 12,584,946 | +0.20(+1.32%) |
Feb 13, 2002 | 14.72 | 14.92 | 14.64 | 14.92 | 12,383,843 | +0.09(+0.59%) |
Feb 12, 2002 | 14.67 | 14.84 | 14.64 | 14.83 | 9,413,299 | -0.01(-0.06%) |
Feb 11, 2002 | 14.57 | 14.88 | 14.57 | 14.84 | 14,034,939 | +0.09(+0.63%) |
Feb 08, 2002 | 14.61 | 14.76 | 14.49 | 14.75 | 10,356,339 | -0.01(-0.07%) |
Feb 07, 2002 | 14.77 | 14.93 | 14.72 | 14.76 | 13,371,330 | -0.20(-1.33%) |
Feb 06, 2002 | 14.73 | 14.97 | 14.55 | 14.96 | 23,354,680 | +0.24(+1.64%) |
Feb 05, 2002 | 14.44 | 14.83 | 14.35 | 14.72 | 23,661,774 | +0.34(+2.39%) |
Feb 04, 2002 | 14.37 | 14.47 | 14.27 | 14.37 | 15,239,692 | +0.00(+0.00%) |
Feb 01, 2002 | 14.08 | 14.38 | 14.06 | 14.37 | 22,692,004 | +0.30(+2.13%) |
Jan 31, 2002 | 14.19 | 14.22 | 14.00 | 14.08 | 28,110,284 | -0.03(-0.23%) |
Jan 30, 2002 | 14.24 | 14.25 | 14.03 | 14.11 | 18,626,118 | -0.05(-0.34%) |
Jan 29, 2002 | 14.48 | 14.53 | 14.16 | 14.16 | 24,834,202 | -0.39(-2.68%) |
Jan 28, 2002 | 14.43 | 14.56 | 14.32 | 14.55 | 14,523,554 | +0.02(+0.13%) |
Jan 25, 2002 | 14.19 | 14.60 | 14.16 | 14.53 | 13,100,913 | +0.30(+2.10%) |
Jan 24, 2002 | 14.48 | 14.51 | 14.08 | 14.23 | 20,442,882 | -0.18(-1.25%) |
Jan 23, 2002 | 14.72 | 14.72 | 14.16 | 14.41 | 20,409,624 | -0.36(-2.44%) |
Jan 22, 2002 | 14.62 | 14.78 | 14.54 | 14.77 | 14,674,614 | +0.15(+1.01%) |
Jan 21, 2002 | 14.51 | 14.62 | 14.48 | 14.62 | 15,262,693 | +0.00(+0.00%) |
Jan 18, 2002 | 14.51 | 14.62 | 14.48 | 14.62 | 15,262,693 | +0.13(+0.87%) |
Jan 17, 2002 | 14.28 | 14.54 | 14.26 | 14.49 | 15,289,424 | +0.29(+2.04%) |
Jan 16, 2002 | 14.34 | 14.41 | 14.13 | 14.20 | 16,319,805 | -0.06(-0.45%) |
Jan 15, 2002 | 14.40 | 14.42 | 14.17 | 14.27 | 18,673,984 | -0.05(-0.34%) |
Jan 14, 2002 | 14.48 | 14.53 | 14.25 | 14.32 | 25,044,940 | -0.26(-1.77%) |
Jan 11, 2002 | 14.46 | 14.67 | 14.37 | 14.57 | 17,546,936 | +0.17(+1.16%) |
Jan 10, 2002 | 14.35 | 14.46 | 14.31 | 14.41 | 14,333,330 | +0.07(+0.49%) |
Jan 09, 2002 | 14.32 | 14.51 | 14.31 | 14.34 | 18,650,362 | -0.03(-0.20%) |
Jan 08, 2002 | 14.63 | 14.63 | 14.36 | 14.37 | 19,104,476 | -0.18(-1.26%) |
Jan 07, 2002 | 14.77 | 15.12 | 14.41 | 14.55 | 26,641,952 | -0.39(-2.61%) |
Jan 04, 2002 | 14.99 | 15.01 | 14.81 | 14.94 | 15,767,471 | -0.14(-0.90%) |
Jan 03, 2002 | 15.33 | 15.33 | 14.96 | 15.07 | 16,768,634 | -0.20(-1.31%) |