Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2002 | 17.11 | 17.48 | 16.95 | 17.41 | 16,944,870 | +0.29(+1.72%) |
Dec 31, 2001 | 17.17 | 17.28 | 17.08 | 17.11 | 10,655,715 | -0.06(-0.35%) |
Dec 28, 2001 | 17.40 | 17.49 | 17.12 | 17.17 | 11,380,439 | -0.21(-1.22%) |
Dec 27, 2001 | 17.36 | 17.45 | 17.31 | 17.39 | 9,584,035 | +0.03(+0.15%) |
Dec 26, 2001 | 17.25 | 17.54 | 17.25 | 17.36 | 9,969,840 | +0.05(+0.30%) |
Dec 24, 2001 | 17.17 | 17.36 | 17.09 | 17.31 | 7,576,510 | +0.21(+1.24%) |
Dec 21, 2001 | 17.34 | 17.44 | 17.09 | 17.09 | 35,747,496 | -0.18(-1.02%) |
Dec 20, 2001 | 17.28 | 17.45 | 17.21 | 17.27 | 14,042,760 | -0.12(-0.67%) |
Dec 19, 2001 | 17.39 | 17.63 | 17.30 | 17.39 | 23,997,596 | -0.04(-0.24%) |
Dec 18, 2001 | 17.43 | 17.52 | 17.23 | 17.43 | 20,876,596 | -0.10(-0.55%) |
Dec 17, 2001 | 17.17 | 17.52 | 17.11 | 17.52 | 18,365,114 | +0.43(+2.49%) |
Dec 14, 2001 | 16.95 | 17.20 | 16.95 | 17.10 | 12,466,586 | +0.15(+0.90%) |
Dec 13, 2001 | 16.92 | 17.23 | 16.81 | 16.95 | 16,422,694 | +0.02(+0.13%) |
Dec 12, 2001 | 16.84 | 16.99 | 16.80 | 16.92 | 14,040,081 | +0.06(+0.33%) |
Dec 11, 2001 | 17.00 | 17.11 | 16.87 | 16.87 | 13,196,133 | -0.05(-0.31%) |
Dec 10, 2001 | 16.89 | 17.11 | 16.80 | 16.92 | 15,470,506 | +0.09(+0.55%) |
Dec 07, 2001 | 16.88 | 17.03 | 16.78 | 16.83 | 24,774,832 | -0.09(-0.53%) |
Dec 06, 2001 | 17.13 | 17.22 | 16.91 | 16.92 | 21,631,058 | -0.31(-1.78%) |
Dec 05, 2001 | 17.36 | 17.37 | 17.01 | 17.22 | 21,526,570 | -0.19(-1.09%) |
Dec 04, 2001 | 17.59 | 17.62 | 17.32 | 17.41 | 11,729,003 | -0.18(-1.02%) |