Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 19.91 | 20.05 | 19.64 | 19.65 | 11,574,016 | +0.00(+0.00%) |
Mar 28, 2002 | 19.91 | 20.05 | 19.64 | 19.65 | 11,574,016 | -0.34(-1.72%) |
Mar 27, 2002 | 19.79 | 20.01 | 19.78 | 19.99 | 13,581,773 | +0.13(+0.68%) |
Mar 26, 2002 | 19.53 | 19.91 | 19.50 | 19.86 | 19,041,660 | +0.47(+2.44%) |
Mar 25, 2002 | 19.62 | 19.73 | 19.37 | 19.39 | 19,518,472 | -0.57(-2.86%) |
Mar 22, 2002 | 19.81 | 20.10 | 19.79 | 19.96 | 13,167,678 | +0.07(+0.34%) |
Mar 21, 2002 | 19.42 | 19.96 | 19.42 | 19.89 | 20,938,454 | +0.48(+2.46%) |
Mar 20, 2002 | 19.29 | 19.44 | 19.18 | 19.41 | 11,304,921 | +0.04(+0.23%) |
Mar 19, 2002 | 19.14 | 19.49 | 19.13 | 19.37 | 11,906,900 | +0.10(+0.50%) |
Mar 18, 2002 | 19.46 | 19.55 | 19.23 | 19.27 | 11,371,391 | -0.24(-1.22%) |
Mar 15, 2002 | 19.42 | 19.56 | 19.41 | 19.51 | 23,969,788 | +0.14(+0.71%) |
Mar 14, 2002 | 19.60 | 19.60 | 19.36 | 19.37 | 10,088,635 | -0.16(-0.80%) |
Mar 13, 2002 | 19.63 | 19.67 | 19.42 | 19.53 | 11,368,711 | -0.18(-0.89%) |
Mar 12, 2002 | 19.66 | 19.72 | 19.42 | 19.70 | 24,715,696 | +0.09(+0.44%) |
Mar 11, 2002 | 19.66 | 19.73 | 19.25 | 19.62 | 26,824,764 | -0.25(-1.26%) |
Mar 08, 2002 | 20.20 | 20.33 | 19.76 | 19.87 | 16,280,223 | -0.26(-1.28%) |
Mar 07, 2002 | 19.80 | 20.18 | 19.75 | 20.13 | 17,018,894 | +0.23(+1.14%) |
Mar 06, 2002 | 19.64 | 19.92 | 19.64 | 19.90 | 11,238,184 | +0.12(+0.62%) |
Mar 05, 2002 | 19.73 | 19.86 | 19.68 | 19.77 | 16,862,904 | -0.04(-0.23%) |
Mar 04, 2002 | 20.07 | 20.12 | 19.70 | 19.82 | 17,927,758 | -0.24(-1.21%) |
Mar 01, 2002 | 19.60 | 20.06 | 19.40 | 20.06 | 17,434,596 | +0.41(+2.11%) |
Feb 28, 2002 | 19.44 | 19.73 | 19.41 | 19.65 | 13,853,815 | +0.14(+0.73%) |
Feb 27, 2002 | 20.06 | 20.06 | 19.21 | 19.51 | 19,074,894 | -0.57(-2.84%) |
Feb 26, 2002 | 19.98 | 20.11 | 19.86 | 20.08 | 20,720,284 | +0.00(+0.02%) |
Feb 25, 2002 | 19.63 | 20.13 | 19.59 | 20.07 | 21,015,644 | +0.44(+2.26%) |
Feb 22, 2002 | 19.28 | 19.66 | 19.26 | 19.63 | 14,953,780 | +0.26(+1.33%) |
Feb 21, 2002 | 19.45 | 19.58 | 19.37 | 19.37 | 19,447,982 | -0.02(-0.10%) |
Feb 20, 2002 | 19.20 | 19.49 | 19.17 | 19.39 | 15,397,089 | +0.18(+0.91%) |
Feb 19, 2002 | 19.07 | 19.28 | 19.03 | 19.21 | 12,354,498 | +0.02(+0.10%) |
Feb 18, 2002 | 19.03 | 19.21 | 18.95 | 19.20 | 19,030,402 | +0.00(+0.00%) |
Feb 15, 2002 | 19.03 | 19.21 | 18.95 | 19.20 | 19,030,402 | +0.17(+0.88%) |
Feb 14, 2002 | 18.95 | 19.03 | 18.86 | 19.03 | 10,586,085 | +0.13(+0.69%) |
Feb 13, 2002 | 18.75 | 18.95 | 18.73 | 18.90 | 10,568,128 | +0.18(+0.98%) |
Feb 12, 2002 | 18.67 | 18.84 | 18.66 | 18.71 | 8,917,645 | -0.03(-0.16%) |
Feb 11, 2002 | 18.62 | 18.76 | 18.61 | 18.74 | 9,219,438 | +0.06(+0.34%) |
Feb 08, 2002 | 18.34 | 18.73 | 18.34 | 18.68 | 10,063,173 | +0.18(+0.97%) |
Feb 07, 2002 | 18.71 | 18.73 | 18.50 | 18.50 | 13,105,229 | -0.13(-0.72%) |
Feb 06, 2002 | 18.43 | 18.75 | 18.32 | 18.64 | 13,013,297 | +0.21(+1.13%) |
Feb 05, 2002 | 18.31 | 18.60 | 18.30 | 18.43 | 11,535,153 | +0.03(+0.14%) |
Feb 04, 2002 | 18.60 | 18.62 | 18.38 | 18.40 | 12,070,126 | -0.15(-0.82%) |
Feb 01, 2002 | 18.73 | 18.75 | 18.48 | 18.55 | 12,623,056 | -0.14(-0.76%) |
Jan 31, 2002 | 18.57 | 18.70 | 18.45 | 18.70 | 13,932,346 | +0.20(+1.09%) |
Jan 30, 2002 | 18.58 | 18.74 | 18.46 | 18.49 | 19,965,532 | -0.08(-0.44%) |
Jan 29, 2002 | 18.58 | 18.66 | 18.54 | 18.58 | 15,884,622 | -0.04(-0.22%) |
Jan 28, 2002 | 18.47 | 18.62 | 18.42 | 18.62 | 11,214,866 | +0.11(+0.60%) |
Jan 25, 2002 | 18.52 | 18.56 | 18.41 | 18.51 | 11,374,875 | +0.09(+0.51%) |
Jan 24, 2002 | 18.62 | 18.63 | 18.38 | 18.41 | 14,363,058 | -0.13(-0.70%) |
Jan 23, 2002 | 18.26 | 18.56 | 18.24 | 18.54 | 17,731,566 | +0.40(+2.22%) |
Jan 22, 2002 | 18.30 | 18.39 | 18.10 | 18.14 | 11,186,723 | -0.07(-0.39%) |
Jan 21, 2002 | 18.14 | 18.30 | 18.13 | 18.21 | 12,162,325 | +0.00(+0.00%) |
Jan 18, 2002 | 18.14 | 18.30 | 18.13 | 18.21 | 12,162,325 | -0.07(-0.39%) |
Jan 17, 2002 | 18.08 | 18.28 | 17.95 | 18.28 | 11,738,850 | +0.28(+1.55%) |
Jan 16, 2002 | 18.24 | 18.27 | 17.88 | 18.00 | 21,670,424 | -0.28(-1.53%) |
Jan 15, 2002 | 18.19 | 18.34 | 18.10 | 18.28 | 21,520,332 | +0.28(+1.53%) |
Jan 14, 2002 | 17.78 | 18.12 | 17.78 | 18.01 | 12,055,116 | +0.23(+1.28%) |
Jan 11, 2002 | 17.70 | 18.04 | 17.70 | 17.78 | 20,353,630 | +0.17(+0.98%) |
Jan 10, 2002 | 17.62 | 17.69 | 17.54 | 17.61 | 13,615,811 | +0.09(+0.51%) |
Jan 09, 2002 | 17.76 | 17.90 | 17.50 | 17.52 | 11,463,055 | -0.13(-0.72%) |
Jan 08, 2002 | 17.42 | 17.76 | 17.39 | 17.64 | 16,096,092 | +0.26(+1.52%) |
Jan 07, 2002 | 17.20 | 17.42 | 17.18 | 17.38 | 18,061,500 | +0.18(+1.06%) |
Jan 04, 2002 | 17.31 | 17.45 | 17.16 | 17.20 | 14,585,249 | -0.19(-1.07%) |
Jan 03, 2002 | 17.40 | 17.50 | 17.28 | 17.38 | 11,837,214 | -0.02(-0.11%) |