Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 17.86 | 17.94 | 17.57 | 17.57 | 6,338,502 | -0.19(-1.06%) |
Feb 27, 2002 | 17.83 | 17.93 | 17.52 | 17.76 | 7,185,418 | -0.08(-0.45%) |
Feb 26, 2002 | 18.05 | 18.16 | 17.81 | 17.84 | 5,476,288 | -0.22(-1.19%) |
Feb 25, 2002 | 18.14 | 18.22 | 18.02 | 18.06 | 5,149,225 | -0.09(-0.48%) |
Feb 22, 2002 | 17.84 | 18.22 | 17.77 | 18.14 | 4,411,627 | +0.29(+1.62%) |
Feb 21, 2002 | 18.16 | 18.34 | 17.84 | 17.86 | 4,713,291 | -0.30(-1.67%) |
Feb 20, 2002 | 17.67 | 18.16 | 17.64 | 18.16 | 5,458,464 | +0.52(+2.94%) |
Feb 19, 2002 | 17.83 | 18.02 | 17.57 | 17.64 | 7,618,828 | -0.37(-2.06%) |
Feb 18, 2002 | 18.13 | 18.37 | 18.01 | 18.01 | 5,564,514 | +0.00(+0.00%) |
Feb 15, 2002 | 18.13 | 18.37 | 18.01 | 18.01 | 5,554,860 | -0.07(-0.41%) |
Feb 14, 2002 | 18.11 | 18.21 | 18.02 | 18.08 | 6,474,258 | -0.05(-0.26%) |
Feb 13, 2002 | 18.08 | 18.23 | 17.98 | 18.13 | 6,396,429 | +0.05(+0.30%) |
Feb 12, 2002 | 18.11 | 18.14 | 17.95 | 18.08 | 4,404,943 | -0.10(-0.56%) |
Feb 11, 2002 | 17.88 | 18.27 | 17.85 | 18.18 | 3,941,976 | +0.19(+1.05%) |
Feb 08, 2002 | 18.18 | 18.31 | 17.75 | 17.99 | 6,105,756 | -0.23(-1.26%) |
Feb 07, 2002 | 18.35 | 18.48 | 18.21 | 18.22 | 5,047,334 | -0.09(-0.48%) |
Feb 06, 2002 | 18.36 | 18.41 | 18.14 | 18.31 | 7,332,908 | -0.01(-0.04%) |
Feb 05, 2002 | 17.98 | 18.37 | 17.88 | 18.31 | 7,181,853 | +0.40(+2.26%) |
Feb 04, 2002 | 18.02 | 18.28 | 17.91 | 17.91 | 6,584,616 | -0.02(-0.11%) |
Feb 01, 2002 | 18.10 | 18.21 | 17.93 | 17.93 | 5,095,606 | -0.37(-2.02%) |
Jan 31, 2002 | 18.18 | 18.31 | 18.02 | 18.30 | 6,449,751 | +0.13(+0.70%) |
Jan 30, 2002 | 17.64 | 18.18 | 17.57 | 18.17 | 7,377,318 | +0.49(+2.78%) |
Jan 29, 2002 | 17.69 | 18.18 | 17.41 | 17.68 | 8,041,692 | -0.08(-0.45%) |
Jan 28, 2002 | 17.18 | 17.76 | 17.18 | 17.76 | 6,623,233 | +0.51(+2.97%) |
Jan 25, 2002 | 17.65 | 17.79 | 17.09 | 17.25 | 11,727,158 | -0.57(-3.21%) |
Jan 24, 2002 | 18.47 | 18.48 | 17.71 | 17.82 | 9,038,623 | -0.63(-3.39%) |
Jan 23, 2002 | 18.26 | 18.45 | 18.09 | 18.45 | 7,456,485 | +0.40(+2.24%) |
Jan 22, 2002 | 17.86 | 18.21 | 17.86 | 18.04 | 6,775,328 | +0.25(+1.40%) |
Jan 21, 2002 | 17.81 | 18.08 | 17.67 | 17.79 | 4,667,544 | +0.00(+0.00%) |
Jan 18, 2002 | 17.81 | 18.08 | 17.67 | 17.79 | 4,667,247 | -0.03(-0.19%) |
Jan 17, 2002 | 17.73 | 17.87 | 17.57 | 17.83 | 6,378,011 | +0.28(+1.61%) |
Jan 16, 2002 | 17.76 | 17.83 | 17.55 | 17.55 | 6,429,254 | -0.09(-0.53%) |
Jan 15, 2002 | 17.88 | 17.98 | 17.52 | 17.64 | 8,248,148 | +0.12(+0.69%) |
Jan 14, 2002 | 17.86 | 17.91 | 17.52 | 17.52 | 5,490,249 | -0.22(-1.21%) |
Jan 11, 2002 | 18.10 | 18.18 | 17.73 | 17.73 | 6,530,997 | -0.32(-1.75%) |
Jan 10, 2002 | 18.10 | 18.37 | 18.01 | 18.05 | 5,236,561 | -0.05(-0.26%) |
Jan 09, 2002 | 18.33 | 18.48 | 18.05 | 18.10 | 4,781,466 | -0.32(-1.75%) |
Jan 08, 2002 | 18.41 | 18.50 | 18.18 | 18.42 | 4,940,096 | +0.11(+0.59%) |
Jan 07, 2002 | 18.18 | 18.49 | 18.06 | 18.31 | 5,471,535 | +0.14(+0.78%) |
Jan 04, 2002 | 18.16 | 18.21 | 18.04 | 18.17 | 7,253,593 | +0.13(+0.75%) |
Jan 03, 2002 | 17.86 | 18.15 | 17.86 | 18.04 | 7,149,177 | +0.20(+1.13%) |
Jan 02, 2002 | 17.82 | 17.94 | 17.67 | 17.83 | 5,727,006 | +0.01(+0.08%) |
Dec 31, 2001 | 17.78 | 18.11 | 17.78 | 17.82 | 4,532,085 | -0.09(-0.49%) |
Dec 28, 2001 | 18.11 | 18.13 | 17.86 | 17.91 | 5,435,590 | -0.09(-0.49%) |
Dec 27, 2001 | 17.75 | 18.11 | 17.54 | 18.00 | 7,191,359 | +0.42(+2.41%) |
Dec 26, 2001 | 17.34 | 17.73 | 17.32 | 17.57 | 5,090,259 | +0.17(+0.97%) |
Dec 24, 2001 | 17.47 | 17.55 | 17.40 | 17.40 | 1,902,516 | -0.03(-0.19%) |
Dec 21, 2001 | 17.47 | 17.59 | 17.30 | 17.44 | 9,036,395 | +0.17(+0.97%) |
Dec 20, 2001 | 17.61 | 17.73 | 17.27 | 17.27 | 6,733,442 | -0.35(-1.99%) |
Dec 19, 2001 | 17.59 | 17.83 | 17.59 | 17.62 | 6,409,796 | -0.15(-0.87%) |
Dec 18, 2001 | 17.76 | 17.95 | 17.59 | 17.77 | 5,090,408 | +0.23(+1.30%) |
Dec 17, 2001 | 18.06 | 18.11 | 17.55 | 17.55 | 8,003,816 | -0.50(-2.76%) |
Dec 14, 2001 | 17.57 | 18.23 | 17.54 | 18.04 | 11,540,159 | +0.78(+4.52%) |
Dec 13, 2001 | 17.00 | 17.38 | 16.93 | 17.26 | 9,159,377 | +0.00(+0.00%) |
Dec 12, 2001 | 17.98 | 18.01 | 17.13 | 17.26 | 12,060,607 | -0.58(-3.25%) |
Dec 11, 2001 | 17.84 | 18.02 | 17.77 | 17.84 | 9,367,616 | -0.35(-1.92%) |
Dec 10, 2001 | 18.21 | 18.51 | 18.08 | 18.19 | 6,337,759 | +0.08(+0.45%) |
Dec 07, 2001 | 18.63 | 18.63 | 18.05 | 18.11 | 6,695,419 | -0.48(-2.61%) |
Dec 06, 2001 | 18.41 | 18.66 | 18.39 | 18.60 | 7,441,780 | +0.09(+0.51%) |
Dec 05, 2001 | 18.11 | 18.51 | 17.95 | 18.50 | 6,532,927 | +0.41(+2.27%) |
Dec 04, 2001 | 18.15 | 18.15 | 17.91 | 18.09 | 6,220,570 | +0.10(+0.56%) |