Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.30 | 18.35 | 18.08 | 18.09 | 19,756,516 | +0.00(+0.00%) |
Mar 28, 2002 | 18.30 | 18.35 | 18.08 | 18.09 | 19,756,516 | -0.21(-1.13%) |
Mar 27, 2002 | 18.31 | 18.38 | 18.18 | 18.30 | 23,486,870 | -0.05(-0.27%) |
Mar 26, 2002 | 18.10 | 18.41 | 18.10 | 18.35 | 20,954,444 | +0.26(+1.45%) |
Mar 25, 2002 | 18.25 | 18.35 | 18.08 | 18.08 | 20,054,388 | -0.23(-1.24%) |
Mar 22, 2002 | 18.35 | 18.37 | 18.17 | 18.31 | 18,635,512 | -0.04(-0.24%) |
Mar 21, 2002 | 18.58 | 18.65 | 18.28 | 18.35 | 19,662,986 | -0.29(-1.55%) |
Mar 20, 2002 | 18.58 | 18.72 | 18.57 | 18.64 | 24,067,366 | -0.08(-0.44%) |
Mar 19, 2002 | 18.80 | 18.84 | 18.60 | 18.73 | 18,790,378 | -0.03(-0.14%) |
Mar 18, 2002 | 18.86 | 18.87 | 18.50 | 18.75 | 21,548,496 | -0.06(-0.31%) |
Mar 15, 2002 | 18.50 | 18.81 | 18.43 | 18.81 | 45,079,080 | +0.44(+2.38%) |
Mar 14, 2002 | 18.28 | 18.47 | 18.27 | 18.38 | 17,012,292 | +0.08(+0.45%) |
Mar 13, 2002 | 18.22 | 18.32 | 18.09 | 18.29 | 20,936,824 | -0.07(-0.39%) |
Mar 12, 2002 | 18.27 | 18.41 | 18.26 | 18.36 | 23,656,648 | -0.09(-0.48%) |
Mar 11, 2002 | 18.53 | 18.53 | 18.30 | 18.45 | 22,698,644 | +0.00(+0.02%) |
Mar 08, 2002 | 18.35 | 18.56 | 18.30 | 18.45 | 35,450,576 | +0.24(+1.33%) |
Mar 07, 2002 | 18.15 | 18.28 | 18.00 | 18.21 | 31,489,784 | +0.24(+1.31%) |
Mar 06, 2002 | 17.99 | 18.14 | 17.79 | 17.97 | 34,552,552 | +0.04(+0.23%) |
Mar 05, 2002 | 18.39 | 18.47 | 17.87 | 17.93 | 41,873,984 | -0.66(-3.52%) |
Mar 04, 2002 | 18.58 | 18.61 | 18.35 | 18.58 | 27,678,098 | +0.05(+0.27%) |
Mar 01, 2002 | 18.35 | 18.53 | 18.31 | 18.53 | 25,482,178 | +0.24(+1.29%) |
Feb 28, 2002 | 18.50 | 18.56 | 18.16 | 18.30 | 40,650,640 | -0.07(-0.39%) |
Feb 27, 2002 | 18.47 | 18.55 | 18.22 | 18.37 | 43,977,056 | +0.04(+0.24%) |
Feb 26, 2002 | 17.94 | 18.38 | 17.84 | 18.33 | 39,480,500 | +0.43(+2.39%) |
Feb 25, 2002 | 17.76 | 17.93 | 17.72 | 17.90 | 28,270,794 | +0.21(+1.17%) |
Feb 22, 2002 | 17.60 | 17.69 | 17.29 | 17.69 | 25,765,478 | +0.12(+0.67%) |
Feb 21, 2002 | 17.75 | 17.96 | 17.53 | 17.57 | 24,872,200 | -0.14(-0.78%) |
Feb 20, 2002 | 17.52 | 17.76 | 17.35 | 17.71 | 27,767,902 | +0.22(+1.23%) |
Feb 19, 2002 | 17.53 | 17.76 | 17.47 | 17.50 | 30,704,268 | -0.22(-1.23%) |
Feb 18, 2002 | 17.85 | 17.88 | 17.68 | 17.71 | 24,628,886 | +0.00(+0.00%) |
Feb 15, 2002 | 17.85 | 17.88 | 17.68 | 17.71 | 24,594,320 | -0.14(-0.76%) |
Feb 14, 2002 | 17.81 | 17.88 | 17.68 | 17.85 | 20,285,164 | +0.11(+0.61%) |
Feb 13, 2002 | 17.79 | 17.92 | 17.67 | 17.74 | 21,686,758 | +0.01(+0.03%) |
Feb 12, 2002 | 17.66 | 17.81 | 17.65 | 17.74 | 18,040,444 | -0.04(-0.25%) |
Feb 11, 2002 | 17.56 | 17.79 | 17.52 | 17.78 | 28,807,914 | +0.32(+1.86%) |
Feb 08, 2002 | 17.23 | 17.45 | 17.14 | 17.45 | 21,616,272 | +0.22(+1.30%) |
Feb 07, 2002 | 17.45 | 17.63 | 17.22 | 17.23 | 28,531,052 | -0.14(-0.83%) |
Feb 06, 2002 | 17.32 | 17.48 | 17.24 | 17.38 | 21,759,954 | +0.02(+0.14%) |
Feb 05, 2002 | 17.42 | 17.56 | 17.25 | 17.35 | 22,456,686 | -0.03(-0.17%) |
Feb 04, 2002 | 17.58 | 17.68 | 17.31 | 17.38 | 22,076,466 | -0.11(-0.61%) |
Feb 01, 2002 | 17.62 | 17.68 | 17.34 | 17.49 | 22,694,578 | -0.21(-1.20%) |
Jan 31, 2002 | 17.59 | 17.70 | 17.44 | 17.70 | 23,251,012 | +0.07(+0.38%) |
Jan 30, 2002 | 17.06 | 17.69 | 17.04 | 17.63 | 33,908,348 | +0.54(+3.18%) |
Jan 29, 2002 | 17.43 | 17.55 | 17.09 | 17.09 | 24,988,434 | -0.21(-1.23%) |
Jan 28, 2002 | 17.32 | 17.46 | 17.21 | 17.30 | 17,427,416 | +0.07(+0.39%) |
Jan 25, 2002 | 17.52 | 17.55 | 17.13 | 17.23 | 24,812,896 | -0.37(-2.13%) |
Jan 24, 2002 | 17.66 | 17.69 | 17.50 | 17.61 | 27,056,260 | -0.06(-0.32%) |
Jan 23, 2002 | 17.23 | 17.69 | 17.18 | 17.66 | 36,199,492 | +0.55(+3.19%) |
Jan 22, 2002 | 16.86 | 17.32 | 16.85 | 17.12 | 33,853,788 | +0.49(+2.95%) |
Jan 21, 2002 | 16.69 | 16.79 | 16.52 | 16.63 | 23,746,450 | +0.00(+0.00%) |
Jan 18, 2002 | 16.69 | 16.79 | 16.52 | 16.63 | 23,746,450 | -0.12(-0.72%) |
Jan 17, 2002 | 16.48 | 16.89 | 16.44 | 16.75 | 26,420,528 | +0.23(+1.38%) |
Jan 16, 2002 | 16.78 | 16.78 | 16.38 | 16.52 | 18,659,910 | -0.26(-1.55%) |
Jan 15, 2002 | 16.45 | 16.79 | 16.32 | 16.78 | 27,401,914 | +0.33(+1.99%) |
Jan 14, 2002 | 16.47 | 16.79 | 16.45 | 16.45 | 22,751,508 | -0.01(-0.07%) |
Jan 11, 2002 | 16.72 | 16.74 | 16.39 | 16.47 | 24,640,746 | -0.35(-2.11%) |
Jan 10, 2002 | 16.64 | 16.92 | 16.60 | 16.82 | 21,913,128 | +0.18(+1.06%) |
Jan 09, 2002 | 16.86 | 16.98 | 16.58 | 16.64 | 25,672,626 | -0.43(-2.49%) |
Jan 08, 2002 | 17.02 | 17.12 | 16.92 | 17.07 | 14,809,592 | +0.13(+0.78%) |
Jan 07, 2002 | 16.95 | 17.14 | 16.88 | 16.94 | 18,165,150 | -0.06(-0.36%) |
Jan 04, 2002 | 17.02 | 17.19 | 16.88 | 17.00 | 22,635,952 | -0.11(-0.66%) |
Jan 03, 2002 | 17.10 | 17.20 | 16.97 | 17.11 | 20,187,906 | -0.02(-0.12%) |