Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 18.57 | 18.66 | 18.36 | 18.38 | 5,541,903 | -0.17(-0.90%) |
Feb 27, 2002 | 18.62 | 18.77 | 18.46 | 18.55 | 6,564,392 | -0.05(-0.25%) |
Feb 26, 2002 | 18.69 | 18.74 | 18.39 | 18.60 | 8,187,610 | -0.18(-0.95%) |
Feb 25, 2002 | 18.55 | 18.83 | 18.42 | 18.78 | 9,073,789 | +0.23(+1.22%) |
Feb 22, 2002 | 18.09 | 18.60 | 18.08 | 18.55 | 7,612,861 | +0.47(+2.59%) |
Feb 21, 2002 | 18.28 | 18.47 | 18.08 | 18.08 | 7,272,566 | -0.17(-0.94%) |
Feb 20, 2002 | 17.79 | 18.35 | 17.70 | 18.26 | 5,811,638 | +0.48(+2.73%) |
Feb 19, 2002 | 18.00 | 18.04 | 17.74 | 17.77 | 6,357,521 | -0.24(-1.32%) |
Feb 18, 2002 | 18.30 | 18.35 | 17.96 | 18.01 | 7,194,949 | +0.00(+0.00%) |
Feb 15, 2002 | 18.30 | 18.35 | 17.96 | 18.01 | 7,194,949 | -0.22(-1.18%) |
Feb 14, 2002 | 18.08 | 18.26 | 17.93 | 18.22 | 5,080,693 | +0.17(+0.94%) |
Feb 13, 2002 | 17.88 | 18.24 | 17.88 | 18.05 | 4,759,642 | +0.26(+1.44%) |
Feb 12, 2002 | 17.77 | 17.93 | 17.66 | 17.80 | 4,340,447 | +0.02(+0.14%) |
Feb 11, 2002 | 17.23 | 17.82 | 17.22 | 17.77 | 7,082,693 | +0.44(+2.52%) |
Feb 08, 2002 | 17.01 | 17.38 | 16.84 | 17.34 | 12,024,831 | +0.27(+1.55%) |
Feb 07, 2002 | 17.19 | 17.35 | 17.01 | 17.07 | 4,166,611 | -0.03(-0.16%) |
Feb 06, 2002 | 17.03 | 17.23 | 16.93 | 17.10 | 6,334,108 | +0.16(+0.93%) |
Feb 05, 2002 | 17.13 | 17.28 | 16.85 | 16.94 | 7,578,543 | -0.13(-0.75%) |
Feb 04, 2002 | 17.55 | 17.55 | 17.07 | 17.07 | 5,394,367 | -0.59(-3.33%) |
Feb 01, 2002 | 17.30 | 17.67 | 17.23 | 17.66 | 7,611,257 | +0.35(+2.05%) |
Jan 31, 2002 | 17.13 | 17.61 | 17.09 | 17.30 | 7,257,491 | +0.18(+1.03%) |
Jan 30, 2002 | 16.82 | 17.19 | 16.45 | 17.13 | 12,274,038 | +0.19(+1.12%) |
Jan 29, 2002 | 17.23 | 17.34 | 16.88 | 16.94 | 6,024,603 | -0.29(-1.71%) |
Jan 28, 2002 | 17.23 | 17.30 | 17.06 | 17.23 | 4,906,857 | -0.11(-0.62%) |
Jan 25, 2002 | 17.04 | 17.54 | 16.95 | 17.34 | 8,720,664 | +0.28(+1.62%) |
Jan 24, 2002 | 16.73 | 17.16 | 16.73 | 17.06 | 7,345,051 | +0.31(+1.86%) |
Jan 23, 2002 | 16.63 | 16.87 | 16.37 | 16.75 | 6,512,113 | +0.16(+0.98%) |
Jan 22, 2002 | 16.78 | 16.97 | 16.50 | 16.59 | 7,524,660 | -0.06(-0.36%) |
Jan 21, 2002 | 16.28 | 16.84 | 16.14 | 16.65 | 13,899,822 | +0.00(+0.00%) |
Jan 18, 2002 | 16.28 | 16.84 | 16.14 | 16.65 | 13,899,822 | +0.36(+2.18%) |
Jan 17, 2002 | 16.32 | 16.35 | 15.59 | 16.29 | 25,424,312 | +0.13(+0.79%) |
Jan 16, 2002 | 16.91 | 16.91 | 15.62 | 16.17 | 36,530,572 | -0.90(-5.30%) |
Jan 15, 2002 | 17.42 | 17.52 | 17.01 | 17.07 | 9,531,792 | -0.35(-2.02%) |
Jan 14, 2002 | 17.74 | 17.79 | 17.37 | 17.42 | 8,181,516 | -0.32(-1.78%) |
Jan 11, 2002 | 17.65 | 17.85 | 17.54 | 17.74 | 6,721,550 | +0.09(+0.52%) |
Jan 10, 2002 | 17.76 | 17.88 | 17.32 | 17.65 | 10,358,956 | -0.23(-1.27%) |
Jan 09, 2002 | 17.97 | 18.25 | 17.84 | 17.87 | 5,036,753 | -0.06(-0.35%) |
Jan 08, 2002 | 18.07 | 18.09 | 17.85 | 17.94 | 4,916,479 | -0.10(-0.56%) |
Jan 07, 2002 | 18.24 | 18.35 | 18.01 | 18.04 | 5,646,462 | -0.22(-1.20%) |
Jan 04, 2002 | 18.19 | 18.39 | 18.16 | 18.26 | 6,519,490 | +0.05(+0.30%) |
Jan 03, 2002 | 18.22 | 18.32 | 18.16 | 18.20 | 5,926,780 | -0.06(-0.33%) |
Jan 02, 2002 | 18.24 | 18.39 | 18.11 | 18.26 | 6,874,860 | -0.17(-0.91%) |
Dec 31, 2001 | 18.69 | 18.69 | 18.43 | 18.43 | 5,529,074 | -0.27(-1.43%) |
Dec 28, 2001 | 18.71 | 18.73 | 18.60 | 18.69 | 3,278,187 | -0.04(-0.20%) |
Dec 27, 2001 | 18.81 | 18.89 | 18.65 | 18.73 | 2,650,838 | -0.07(-0.39%) |
Dec 26, 2001 | 18.62 | 19.00 | 18.58 | 18.81 | 3,350,672 | +0.19(+1.01%) |
Dec 24, 2001 | 18.58 | 18.69 | 18.53 | 18.62 | 1,490,755 | +0.03(+0.18%) |
Dec 21, 2001 | 18.47 | 18.61 | 18.38 | 18.58 | 6,751,378 | +0.11(+0.61%) |
Dec 20, 2001 | 18.66 | 18.67 | 18.42 | 18.47 | 5,295,262 | -0.21(-1.10%) |
Dec 19, 2001 | 18.46 | 18.69 | 18.40 | 18.68 | 3,796,167 | +0.05(+0.25%) |
Dec 18, 2001 | 18.32 | 18.69 | 18.32 | 18.63 | 5,782,131 | +0.34(+1.88%) |
Dec 17, 2001 | 17.97 | 18.44 | 17.97 | 18.29 | 5,555,695 | +0.23(+1.30%) |
Dec 14, 2001 | 17.93 | 18.08 | 17.76 | 18.05 | 4,400,744 | +0.12(+0.66%) |
Dec 13, 2001 | 18.04 | 18.06 | 17.89 | 17.93 | 4,197,401 | -0.15(-0.83%) |
Dec 12, 2001 | 18.06 | 18.16 | 17.95 | 18.08 | 4,884,085 | +0.02(+0.14%) |
Dec 11, 2001 | 18.13 | 18.19 | 17.97 | 18.06 | 3,891,424 | +0.04(+0.22%) |
Dec 10, 2001 | 18.36 | 18.39 | 17.94 | 18.02 | 4,932,836 | -0.42(-2.29%) |
Dec 07, 2001 | 18.44 | 18.52 | 18.30 | 18.44 | 3,863,520 | -0.08(-0.45%) |
Dec 06, 2001 | 18.43 | 18.65 | 18.40 | 18.52 | 3,497,887 | -0.00(-0.03%) |
Dec 05, 2001 | 18.24 | 18.63 | 18.24 | 18.53 | 5,064,336 | +0.38(+2.09%) |
Dec 04, 2001 | 17.85 | 18.18 | 17.78 | 18.15 | 4,075,202 | +0.40(+2.25%) |