Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.82 | 19.04 | 18.66 | 18.68 | 4,393,507 | +0.00(+0.00%) |
Mar 28, 2002 | 18.82 | 19.04 | 18.66 | 18.68 | 4,393,507 | -0.13(-0.68%) |
Mar 27, 2002 | 18.45 | 18.92 | 18.37 | 18.81 | 4,540,699 | +0.30(+1.64%) |
Mar 26, 2002 | 18.27 | 18.64 | 18.26 | 18.51 | 4,499,408 | +0.18(+0.99%) |
Mar 25, 2002 | 18.28 | 18.54 | 18.21 | 18.33 | 6,894,449 | -0.29(-1.56%) |
Mar 22, 2002 | 18.85 | 19.21 | 18.62 | 18.62 | 10,941,882 | -0.71(-3.66%) |
Mar 21, 2002 | 19.34 | 19.57 | 19.20 | 19.32 | 4,956,137 | -0.03(-0.17%) |
Mar 20, 2002 | 19.13 | 19.52 | 19.13 | 19.36 | 5,388,507 | -0.03(-0.17%) |
Mar 19, 2002 | 19.07 | 19.40 | 19.07 | 19.39 | 3,861,919 | +0.24(+1.27%) |
Mar 18, 2002 | 19.32 | 19.38 | 19.03 | 19.15 | 4,427,074 | -0.19(-0.97%) |
Mar 15, 2002 | 19.15 | 19.48 | 19.05 | 19.34 | 8,804,391 | +0.38(+2.03%) |
Mar 14, 2002 | 19.00 | 19.14 | 18.84 | 18.95 | 5,891,428 | +0.17(+0.90%) |
Mar 13, 2002 | 19.01 | 19.49 | 18.40 | 18.78 | 15,248,053 | -0.30(-1.59%) |
Mar 12, 2002 | 18.65 | 19.21 | 18.62 | 19.09 | 7,643,038 | +0.30(+1.61%) |
Mar 11, 2002 | 18.74 | 18.93 | 18.70 | 18.78 | 6,529,660 | -0.01(-0.04%) |
Mar 08, 2002 | 18.72 | 18.99 | 18.68 | 18.79 | 6,356,771 | +0.11(+0.61%) |
Mar 07, 2002 | 18.85 | 18.85 | 18.60 | 18.68 | 6,216,559 | -0.22(-1.14%) |
Mar 06, 2002 | 18.74 | 19.26 | 18.70 | 18.89 | 8,911,036 | +0.30(+1.59%) |
Mar 05, 2002 | 18.20 | 18.72 | 18.10 | 18.60 | 9,385,291 | +0.52(+2.87%) |
Mar 04, 2002 | 17.71 | 18.25 | 17.67 | 18.08 | 7,693,687 | +0.46(+2.60%) |
Mar 01, 2002 | 17.74 | 17.79 | 17.55 | 17.62 | 6,440,839 | +0.05(+0.27%) |
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%) |