Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.54 | 18.55 | 18.29 | 18.35 | 4,538,109 | +0.00(+0.00%) |
Mar 28, 2002 | 18.54 | 18.55 | 18.29 | 18.35 | 4,538,109 | -0.19(-1.02%) |
Mar 27, 2002 | 18.47 | 18.61 | 18.45 | 18.54 | 2,985,919 | -0.04(-0.19%) |
Mar 26, 2002 | 18.35 | 18.60 | 18.35 | 18.57 | 2,866,441 | +0.13(+0.70%) |
Mar 25, 2002 | 18.44 | 18.58 | 18.40 | 18.44 | 152,308 | -0.02(-0.13%) |
Mar 22, 2002 | 18.23 | 18.50 | 18.22 | 18.47 | 2,833,441 | +0.00(+0.00%) |
Mar 21, 2002 | 18.42 | 18.52 | 18.31 | 18.47 | 4,739,325 | -0.06(-0.32%) |
Mar 20, 2002 | 18.47 | 18.61 | 18.45 | 18.52 | 4,078,646 | -0.03(-0.16%) |
Mar 19, 2002 | 18.50 | 18.78 | 18.49 | 18.55 | 3,823,783 | +0.01(+0.03%) |
Mar 18, 2002 | 18.64 | 18.67 | 18.29 | 18.55 | 3,851,030 | +0.17(+0.93%) |
Mar 15, 2002 | 18.13 | 18.54 | 18.13 | 18.38 | 5,434,359 | +0.08(+0.42%) |
Mar 14, 2002 | 18.14 | 18.32 | 18.14 | 18.30 | 3,674,521 | +0.20(+1.11%) |
Mar 13, 2002 | 18.10 | 18.26 | 18.08 | 18.10 | 3,515,613 | -0.16(-0.87%) |
Mar 12, 2002 | 18.32 | 18.52 | 18.13 | 18.26 | 2,914,164 | -0.27(-1.44%) |
Mar 11, 2002 | 18.82 | 18.85 | 18.44 | 18.52 | 3,786,552 | -0.24(-1.26%) |
Mar 08, 2002 | 18.82 | 18.94 | 18.58 | 18.76 | 4,335,032 | +0.11(+0.57%) |
Mar 07, 2002 | 18.44 | 18.71 | 18.38 | 18.65 | 3,902,645 | +0.10(+0.54%) |
Mar 06, 2002 | 18.32 | 18.55 | 18.32 | 18.55 | 2,695,856 | -0.02(-0.13%) |
Mar 05, 2002 | 18.14 | 18.61 | 17.97 | 18.58 | 5,678,898 | +0.44(+2.41%) |
Mar 04, 2002 | 18.25 | 18.60 | 18.14 | 18.14 | 3,928,707 | -0.09(-0.49%) |
Mar 01, 2002 | 18.13 | 18.25 | 17.96 | 18.23 | 3,705,321 | +0.17(+0.92%) |
Feb 28, 2002 | 17.93 | 18.17 | 17.93 | 18.06 | 3,405,951 | +0.13(+0.72%) |
Feb 27, 2002 | 18.08 | 18.09 | 17.90 | 17.93 | 4,970,326 | -0.09(-0.49%) |
Feb 26, 2002 | 17.95 | 18.13 | 17.92 | 18.02 | 3,907,722 | +0.13(+0.73%) |
Feb 25, 2002 | 17.87 | 17.92 | 17.77 | 17.89 | 3,986,753 | +0.02(+0.13%) |
Feb 22, 2002 | 18.05 | 18.11 | 17.73 | 17.87 | 2,802,303 | -0.35(-1.95%) |
Feb 21, 2002 | 17.99 | 18.24 | 17.99 | 18.22 | 3,264,643 | +0.11(+0.62%) |
Feb 20, 2002 | 18.02 | 18.16 | 17.79 | 18.11 | 3,863,722 | +0.23(+1.29%) |
Feb 19, 2002 | 18.32 | 18.38 | 17.73 | 17.88 | 5,049,696 | -0.73(-3.94%) |
Feb 18, 2002 | 18.81 | 18.87 | 18.34 | 18.61 | 2,791,641 | +0.00(+0.00%) |
Feb 15, 2002 | 18.81 | 18.87 | 18.34 | 18.61 | 2,732,410 | -0.31(-1.65%) |
Feb 14, 2002 | 18.94 | 19.07 | 18.85 | 18.93 | 3,730,029 | -0.04(-0.19%) |
Feb 13, 2002 | 18.44 | 19.04 | 18.24 | 18.96 | 6,396,778 | +0.35(+1.87%) |
Feb 12, 2002 | 18.56 | 18.82 | 18.47 | 18.61 | 3,450,120 | -0.15(-0.82%) |
Feb 11, 2002 | 18.14 | 18.84 | 18.12 | 18.77 | 3,222,673 | +0.43(+2.35%) |
Feb 08, 2002 | 18.06 | 18.34 | 18.05 | 18.34 | 2,368,055 | +0.24(+1.34%) |
Feb 07, 2002 | 18.29 | 18.35 | 18.03 | 18.09 | 3,009,780 | -0.31(-1.70%) |
Feb 06, 2002 | 18.44 | 18.44 | 18.25 | 18.41 | 3,568,582 | +0.06(+0.32%) |
Feb 05, 2002 | 18.23 | 18.67 | 18.18 | 18.35 | 4,056,815 | +0.10(+0.55%) |
Feb 04, 2002 | 18.08 | 18.31 | 18.02 | 18.25 | 5,222,143 | +0.17(+0.91%) |
Feb 01, 2002 | 18.29 | 18.29 | 17.96 | 18.08 | 5,415,574 | -0.27(-1.45%) |
Jan 31, 2002 | 18.01 | 18.42 | 17.92 | 18.35 | 6,747,087 | +0.53(+2.99%) |
Jan 30, 2002 | 18.02 | 18.06 | 17.61 | 17.82 | 5,980,130 | -0.14(-0.79%) |
Jan 29, 2002 | 17.73 | 18.25 | 17.73 | 17.96 | 4,252,447 | -0.32(-1.75%) |
Jan 28, 2002 | 18.11 | 18.34 | 18.05 | 18.28 | 4,060,877 | +0.30(+1.64%) |
Jan 25, 2002 | 17.73 | 18.02 | 17.67 | 17.98 | 4,016,876 | +0.11(+0.60%) |
Jan 24, 2002 | 18.08 | 18.12 | 17.73 | 17.87 | 5,185,419 | -0.16(-0.88%) |
Jan 23, 2002 | 18.70 | 18.73 | 18.03 | 18.03 | 4,164,446 | -0.43(-2.34%) |
Jan 22, 2002 | 18.02 | 18.47 | 17.96 | 18.47 | 3,928,876 | +0.59(+3.31%) |
Jan 21, 2002 | 17.96 | 17.99 | 17.58 | 17.87 | 2,591,609 | +0.00(+0.00%) |
Jan 18, 2002 | 17.96 | 17.99 | 17.58 | 17.87 | 2,591,609 | -0.16(-0.88%) |
Jan 17, 2002 | 18.25 | 18.32 | 17.90 | 18.03 | 2,944,288 | -0.09(-0.52%) |
Jan 16, 2002 | 18.07 | 18.41 | 17.99 | 18.13 | 3,166,489 | -0.06(-0.32%) |
Jan 15, 2002 | 17.96 | 18.39 | 17.68 | 18.19 | 3,320,997 | +0.43(+2.43%) |
Jan 14, 2002 | 18.17 | 18.17 | 17.45 | 17.76 | 5,347,712 | -0.50(-2.75%) |
Jan 11, 2002 | 18.32 | 18.41 | 18.17 | 18.26 | 3,313,889 | -0.07(-0.35%) |
Jan 10, 2002 | 18.39 | 18.72 | 18.32 | 18.32 | 2,858,995 | -0.17(-0.93%) |