Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 19.92 | 20.05 | 19.64 | 19.66 | 11,569,590 | +0.00(+0.00%) |
Mar 28, 2002 | 19.92 | 20.05 | 19.64 | 19.66 | 11,569,590 | -0.34(-1.72%) |
Mar 27, 2002 | 19.80 | 20.02 | 19.79 | 20.00 | 13,576,579 | +0.13(+0.68%) |
Mar 26, 2002 | 19.54 | 19.92 | 19.51 | 19.87 | 19,034,378 | +0.47(+2.44%) |
Mar 25, 2002 | 19.63 | 19.74 | 19.38 | 19.39 | 19,511,008 | -0.57(-2.86%) |
Mar 22, 2002 | 19.82 | 20.10 | 19.80 | 19.96 | 13,162,643 | +0.07(+0.34%) |
Mar 21, 2002 | 19.42 | 19.97 | 19.42 | 19.90 | 20,930,448 | +0.48(+2.46%) |
Mar 20, 2002 | 19.30 | 19.45 | 19.18 | 19.42 | 11,300,599 | +0.04(+0.23%) |
Mar 19, 2002 | 19.15 | 19.50 | 19.13 | 19.38 | 11,902,347 | +0.10(+0.50%) |
Mar 18, 2002 | 19.46 | 19.56 | 19.24 | 19.28 | 11,367,043 | -0.24(-1.22%) |
Mar 15, 2002 | 19.43 | 19.57 | 19.41 | 19.52 | 23,960,624 | +0.14(+0.71%) |
Mar 14, 2002 | 19.61 | 19.61 | 19.37 | 19.38 | 10,084,778 | -0.16(-0.80%) |
Mar 13, 2002 | 19.63 | 19.68 | 19.43 | 19.54 | 11,364,364 | -0.18(-0.89%) |
Mar 12, 2002 | 19.67 | 19.73 | 19.43 | 19.71 | 24,706,244 | +0.09(+0.44%) |
Mar 11, 2002 | 19.67 | 19.74 | 19.26 | 19.63 | 26,814,508 | -0.25(-1.26%) |
Mar 08, 2002 | 20.20 | 20.33 | 19.76 | 19.88 | 16,273,998 | -0.26(-1.28%) |
Mar 07, 2002 | 19.81 | 20.19 | 19.76 | 20.13 | 17,012,386 | +0.23(+1.14%) |
Mar 06, 2002 | 19.65 | 19.93 | 19.65 | 19.91 | 11,233,886 | +0.12(+0.62%) |
Mar 05, 2002 | 19.73 | 19.87 | 19.69 | 19.78 | 16,856,456 | -0.04(-0.23%) |
Mar 04, 2002 | 20.08 | 20.13 | 19.71 | 19.83 | 17,920,902 | -0.24(-1.21%) |
Mar 01, 2002 | 19.60 | 20.07 | 19.41 | 20.07 | 17,427,930 | +0.41(+2.11%) |
Feb 28, 2002 | 19.45 | 19.74 | 19.42 | 19.66 | 13,848,518 | +0.14(+0.73%) |
Feb 27, 2002 | 20.07 | 20.07 | 19.22 | 19.51 | 19,067,600 | -0.57(-2.84%) |
Feb 26, 2002 | 19.99 | 20.12 | 19.86 | 20.08 | 20,712,360 | +0.00(+0.02%) |
Feb 25, 2002 | 19.64 | 20.14 | 19.60 | 20.08 | 21,007,608 | +0.44(+2.26%) |
Feb 22, 2002 | 19.29 | 19.67 | 19.27 | 19.64 | 14,948,062 | +0.26(+1.33%) |
Feb 21, 2002 | 19.45 | 19.59 | 19.38 | 19.38 | 19,440,544 | -0.02(-0.10%) |
Feb 20, 2002 | 19.20 | 19.50 | 19.18 | 19.40 | 15,391,201 | +0.18(+0.91%) |
Feb 19, 2002 | 19.07 | 19.29 | 19.04 | 19.22 | 12,349,773 | +0.02(+0.10%) |
Feb 18, 2002 | 19.04 | 19.22 | 18.95 | 19.20 | 19,023,126 | +0.00(+0.00%) |
Feb 15, 2002 | 19.04 | 19.22 | 18.95 | 19.20 | 19,023,126 | +0.17(+0.88%) |
Feb 14, 2002 | 18.96 | 19.04 | 18.87 | 19.04 | 10,582,037 | +0.13(+0.69%) |
Feb 13, 2002 | 18.76 | 18.96 | 18.74 | 18.90 | 10,564,086 | +0.18(+0.98%) |
Feb 12, 2002 | 18.68 | 18.85 | 18.67 | 18.72 | 8,914,235 | -0.03(-0.16%) |
Feb 11, 2002 | 18.62 | 18.77 | 18.62 | 18.75 | 9,215,913 | +0.06(+0.34%) |
Feb 08, 2002 | 18.34 | 18.74 | 18.34 | 18.69 | 10,059,325 | +0.18(+0.97%) |
Feb 07, 2002 | 18.71 | 18.74 | 18.51 | 18.51 | 13,100,217 | -0.13(-0.72%) |
Feb 06, 2002 | 18.43 | 18.76 | 18.33 | 18.64 | 13,008,321 | +0.21(+1.13%) |
Feb 05, 2002 | 18.32 | 18.60 | 18.31 | 18.43 | 11,530,742 | +0.03(+0.14%) |
Feb 04, 2002 | 18.61 | 18.62 | 18.38 | 18.41 | 12,065,510 | -0.15(-0.82%) |
Feb 01, 2002 | 18.73 | 18.76 | 18.49 | 18.56 | 12,618,229 | -0.14(-0.76%) |
Jan 31, 2002 | 18.58 | 18.70 | 18.46 | 18.70 | 13,927,019 | +0.20(+1.09%) |
Jan 30, 2002 | 18.59 | 18.75 | 18.46 | 18.50 | 19,957,898 | -0.08(-0.44%) |
Jan 29, 2002 | 18.59 | 18.66 | 18.55 | 18.58 | 15,878,548 | -0.04(-0.22%) |
Jan 28, 2002 | 18.48 | 18.62 | 18.43 | 18.62 | 11,210,577 | +0.11(+0.60%) |
Jan 25, 2002 | 18.53 | 18.57 | 18.42 | 18.51 | 11,370,526 | +0.09(+0.51%) |
Jan 24, 2002 | 18.62 | 18.63 | 18.38 | 18.42 | 14,357,566 | -0.13(-0.70%) |
Jan 23, 2002 | 18.27 | 18.57 | 18.24 | 18.55 | 17,724,784 | +0.40(+2.22%) |
Jan 22, 2002 | 18.31 | 18.39 | 18.10 | 18.15 | 11,182,446 | -0.07(-0.39%) |
Jan 21, 2002 | 18.15 | 18.31 | 18.14 | 18.22 | 12,157,675 | +0.00(+0.00%) |
Jan 18, 2002 | 18.15 | 18.31 | 18.14 | 18.22 | 12,157,675 | -0.07(-0.39%) |
Jan 17, 2002 | 18.08 | 18.29 | 17.95 | 18.29 | 11,734,361 | +0.28(+1.55%) |
Jan 16, 2002 | 18.25 | 18.28 | 17.89 | 18.01 | 21,662,138 | -0.28(-1.53%) |
Jan 15, 2002 | 18.20 | 18.34 | 18.11 | 18.29 | 21,512,102 | +0.28(+1.53%) |
Jan 14, 2002 | 17.79 | 18.13 | 17.79 | 18.01 | 12,050,507 | +0.23(+1.28%) |
Jan 11, 2002 | 17.70 | 18.05 | 17.70 | 17.79 | 20,345,846 | +0.17(+0.97%) |
Jan 10, 2002 | 17.62 | 17.70 | 17.55 | 17.61 | 13,610,605 | +0.09(+0.51%) |
Jan 09, 2002 | 17.76 | 17.91 | 17.51 | 17.52 | 11,458,671 | -0.13(-0.72%) |
Jan 08, 2002 | 17.43 | 17.77 | 17.39 | 17.65 | 16,089,937 | +0.27(+1.52%) |
Jan 07, 2002 | 17.20 | 17.43 | 17.19 | 17.39 | 18,054,594 | +0.18(+1.06%) |
Jan 04, 2002 | 17.31 | 17.46 | 17.17 | 17.20 | 14,579,672 | -0.19(-1.07%) |
Jan 03, 2002 | 17.41 | 17.51 | 17.29 | 17.39 | 11,832,688 | -0.02(-0.11%) |