Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.01 | 18.24 | 17.86 | 18.13 | 3,539,355 | +0.00(+0.00%) |
Mar 28, 2002 | 18.01 | 18.24 | 17.86 | 18.13 | 3,539,355 | +0.10(+0.55%) |
Mar 27, 2002 | 18.16 | 18.16 | 17.77 | 18.03 | 3,145,976 | +0.05(+0.29%) |
Mar 26, 2002 | 17.30 | 18.07 | 17.30 | 17.98 | 4,540,520 | +0.67(+3.89%) |
Mar 25, 2002 | 17.63 | 17.67 | 17.21 | 17.30 | 2,190,842 | -0.26(-1.50%) |
Mar 22, 2002 | 17.12 | 17.80 | 16.87 | 17.57 | 4,292,046 | +0.59(+3.50%) |
Mar 21, 2002 | 17.24 | 17.34 | 16.75 | 16.97 | 5,423,277 | -0.52(-2.95%) |
Mar 20, 2002 | 18.03 | 18.16 | 17.47 | 17.49 | 4,695,267 | -0.67(-3.71%) |
Mar 19, 2002 | 18.35 | 18.39 | 18.00 | 18.16 | 2,506,242 | -0.12(-0.65%) |
Mar 18, 2002 | 18.16 | 18.43 | 18.00 | 18.28 | 3,656,097 | +0.09(+0.47%) |
Mar 15, 2002 | 18.56 | 18.56 | 17.73 | 18.19 | 6,536,489 | +0.01(+0.04%) |
Mar 14, 2002 | 18.53 | 18.82 | 18.13 | 18.19 | 5,510,341 | -0.69(-3.67%) |
Mar 13, 2002 | 19.00 | 19.08 | 18.79 | 18.88 | 1,662,096 | -0.09(-0.45%) |
Mar 12, 2002 | 18.36 | 19.09 | 18.28 | 18.97 | 2,390,106 | +0.33(+1.77%) |
Mar 11, 2002 | 18.79 | 19.14 | 18.41 | 18.64 | 2,425,688 | -0.02(-0.11%) |
Mar 08, 2002 | 18.82 | 19.05 | 18.56 | 18.66 | 2,173,732 | -0.07(-0.35%) |
Mar 07, 2002 | 19.12 | 19.15 | 18.72 | 18.72 | 1,940,702 | -0.30(-1.56%) |
Mar 06, 2002 | 18.58 | 19.10 | 18.58 | 19.02 | 2,419,178 | +0.44(+2.38%) |
Mar 05, 2002 | 18.72 | 18.95 | 18.53 | 18.58 | 4,668,618 | -0.55(-2.90%) |
Mar 04, 2002 | 18.59 | 19.13 | 18.51 | 19.13 | 4,615,471 | +0.54(+2.91%) |
Mar 01, 2002 | 18.70 | 18.70 | 18.40 | 18.59 | 2,452,641 | +0.05(+0.28%) |
Feb 28, 2002 | 18.61 | 19.03 | 18.48 | 18.54 | 3,141,282 | -0.07(-0.39%) |
Feb 27, 2002 | 18.88 | 18.89 | 18.43 | 18.61 | 5,729,895 | -0.28(-1.47%) |
Feb 26, 2002 | 18.07 | 19.14 | 18.07 | 18.89 | 11,418,453 | +0.98(+5.50%) |
Feb 25, 2002 | 17.30 | 17.96 | 17.28 | 17.90 | 5,045,039 | +0.52(+2.96%) |
Feb 22, 2002 | 17.57 | 17.57 | 17.05 | 17.39 | 3,414,285 | -0.10(-0.57%) |
Feb 21, 2002 | 17.40 | 17.77 | 17.23 | 17.49 | 3,259,841 | +0.25(+1.46%) |
Feb 20, 2002 | 17.40 | 17.43 | 17.04 | 17.24 | 3,302,086 | -0.09(-0.53%) |
Feb 19, 2002 | 17.40 | 17.65 | 17.20 | 17.33 | 3,408,834 | +0.09(+0.50%) |
Feb 18, 2002 | 17.17 | 17.40 | 16.96 | 17.24 | 3,158,997 | +0.00(+0.00%) |
Feb 15, 2002 | 17.17 | 17.40 | 16.96 | 17.24 | 3,094,646 | +0.14(+0.81%) |
Feb 14, 2002 | 17.35 | 17.39 | 17.00 | 17.11 | 1,328,677 | -0.08(-0.46%) |
Feb 13, 2002 | 17.15 | 17.27 | 17.03 | 17.18 | 1,631,207 | +0.03(+0.19%) |
Feb 12, 2002 | 17.11 | 17.19 | 16.86 | 17.15 | 1,337,762 | +0.09(+0.54%) |
Feb 11, 2002 | 16.86 | 17.16 | 16.77 | 17.06 | 3,107,819 | +0.20(+1.17%) |
Feb 08, 2002 | 16.84 | 17.04 | 16.44 | 16.86 | 2,551,213 | +0.02(+0.12%) |
Feb 07, 2002 | 17.17 | 17.30 | 16.84 | 16.84 | 90,849 | -0.32(-1.89%) |
Feb 06, 2002 | 17.48 | 17.48 | 17.11 | 17.16 | 1,639,686 | -0.09(-0.50%) |
Feb 05, 2002 | 17.50 | 17.59 | 17.16 | 17.25 | 166,557 | -0.50(-2.79%) |
Feb 04, 2002 | 17.73 | 17.85 | 17.66 | 17.75 | 3,679,869 | +0.09(+0.49%) |
Feb 01, 2002 | 17.67 | 17.75 | 17.45 | 17.66 | 1,933,283 | -0.01(-0.07%) |
Jan 31, 2002 | 17.67 | 17.90 | 17.36 | 17.67 | 3,827,652 | +0.09(+0.49%) |
Jan 30, 2002 | 17.75 | 17.83 | 17.15 | 17.59 | 3,494,990 | +0.00(+0.00%) |
Jan 29, 2002 | 17.83 | 17.98 | 17.52 | 17.59 | 2,586,795 | -0.17(-0.97%) |
Jan 28, 2002 | 17.63 | 17.90 | 17.50 | 17.76 | 2,629,343 | +0.03(+0.15%) |
Jan 25, 2002 | 17.43 | 17.75 | 17.30 | 17.73 | 4,200,893 | +0.50(+2.87%) |
Jan 24, 2002 | 16.97 | 17.43 | 16.94 | 17.24 | 4,835,024 | +0.32(+1.91%) |
Jan 23, 2002 | 16.63 | 16.97 | 16.59 | 16.91 | 196,841 | +0.15(+0.91%) |
Jan 22, 2002 | 16.58 | 16.89 | 16.54 | 16.76 | 2,602,694 | +0.12(+0.71%) |
Jan 21, 2002 | 16.64 | 16.81 | 16.47 | 16.64 | 1,934,948 | +0.00(+0.00%) |
Jan 18, 2002 | 16.64 | 16.81 | 16.47 | 16.64 | 1,934,948 | +0.00(+0.00%) |
Jan 17, 2002 | 16.28 | 16.68 | 16.19 | 16.64 | 4,136,390 | +0.73(+4.56%) |
Jan 16, 2002 | 16.41 | 16.53 | 15.92 | 15.92 | 2,459,757 | -0.59(-3.56%) |
Jan 15, 2002 | 16.40 | 16.74 | 16.35 | 16.50 | 1,236,768 | +0.01(+0.08%) |
Jan 14, 2002 | 16.58 | 16.71 | 16.31 | 16.49 | 1,973,559 | -0.09(-0.52%) |
Jan 11, 2002 | 16.71 | 16.81 | 16.46 | 16.58 | 2,711,260 | -0.27(-1.61%) |