Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 16.29 | 17.11 | 16.22 | 16.98 | 8,048,303 | +0.00(+0.00%) |
Mar 28, 2002 | 16.29 | 17.11 | 16.22 | 16.98 | 8,048,303 | +0.88(+5.44%) |
Mar 27, 2002 | 15.60 | 16.29 | 15.57 | 16.11 | 5,294,865 | +0.51(+3.28%) |
Mar 26, 2002 | 15.56 | 16.18 | 15.53 | 15.60 | 6,045,733 | -0.03(-0.20%) |
Mar 25, 2002 | 15.71 | 16.00 | 15.63 | 15.63 | 4,964,025 | -0.27(-1.71%) |
Mar 22, 2002 | 16.02 | 16.27 | 15.71 | 15.90 | 5,139,949 | -0.11(-0.68%) |
Mar 21, 2002 | 15.70 | 16.37 | 15.35 | 16.01 | 7,025,108 | +0.35(+2.23%) |
Mar 20, 2002 | 16.29 | 17.14 | 15.60 | 15.66 | 11,988,102 | -1.04(-6.23%) |
Mar 19, 2002 | 15.28 | 16.88 | 15.11 | 16.70 | 15,282,588 | +1.43(+9.35%) |
Mar 18, 2002 | 14.39 | 15.29 | 14.39 | 15.27 | 10,904,590 | +0.92(+6.38%) |
Mar 15, 2002 | 14.12 | 14.43 | 14.10 | 14.35 | 9,096,889 | +0.30(+2.15%) |
Mar 14, 2002 | 14.55 | 14.63 | 14.05 | 14.05 | 15,438,535 | -0.15(-1.04%) |
Mar 13, 2002 | 14.24 | 14.74 | 13.80 | 14.20 | 21,692,026 | -0.95(-6.30%) |
Mar 12, 2002 | 14.78 | 15.39 | 14.59 | 15.15 | 9,404,917 | -0.06(-0.41%) |
Mar 11, 2002 | 14.90 | 15.60 | 14.39 | 15.22 | 7,813,351 | +0.74(+5.15%) |
Mar 08, 2002 | 14.56 | 14.66 | 13.98 | 14.47 | 7,643,356 | +0.27(+1.91%) |
Mar 07, 2002 | 14.47 | 14.70 | 13.89 | 14.20 | 10,919,540 | -0.08(-0.54%) |
Mar 06, 2002 | 13.28 | 14.68 | 13.19 | 14.28 | 13,087,209 | +1.09(+8.30%) |
Mar 05, 2002 | 13.25 | 13.54 | 12.92 | 13.18 | 7,926,510 | +0.03(+0.24%) |
Mar 04, 2002 | 13.11 | 13.31 | 12.45 | 13.15 | 11,447,957 | +0.04(+0.30%) |
Mar 01, 2002 | 12.65 | 13.27 | 12.57 | 13.11 | 7,740,533 | +0.48(+3.81%) |
Feb 28, 2002 | 13.45 | 13.58 | 12.34 | 12.63 | 8,921,094 | -0.64(-4.80%) |
Feb 27, 2002 | 13.95 | 14.20 | 13.17 | 13.27 | 13,471,278 | -0.40(-2.90%) |
Feb 26, 2002 | 12.41 | 13.97 | 12.34 | 13.66 | 16,503,488 | +1.26(+10.20%) |
Feb 25, 2002 | 12.41 | 13.18 | 11.10 | 12.40 | 20,368,148 | -0.01(-0.06%) |
Feb 22, 2002 | 13.81 | 14.01 | 11.44 | 12.41 | 50,203,076 | -2.26(-15.40%) |
Feb 21, 2002 | 16.09 | 16.22 | 14.50 | 14.66 | 22,456,684 | -1.56(-9.61%) |
Feb 20, 2002 | 15.58 | 17.15 | 15.11 | 16.22 | 33,995,888 | -3.41(-17.38%) |
Feb 19, 2002 | 21.03 | 21.62 | 19.59 | 19.64 | 7,953,704 | -1.36(-6.47%) |
Feb 18, 2002 | 22.11 | 22.33 | 20.47 | 21.00 | 7,459,441 | +0.00(+0.00%) |
Feb 15, 2002 | 22.11 | 22.33 | 20.47 | 21.00 | 7,427,220 | -1.20(-5.42%) |
Feb 14, 2002 | 22.42 | 22.97 | 21.97 | 22.20 | 4,065,329 | -0.09(-0.38%) |
Feb 13, 2002 | 22.46 | 22.66 | 21.73 | 22.28 | 3,742,222 | +0.23(+1.06%) |
Feb 12, 2002 | 21.63 | 22.50 | 21.53 | 22.05 | 3,367,690 | +0.42(+1.94%) |
Feb 11, 2002 | 21.73 | 22.00 | 20.95 | 21.63 | 2,974,986 | +0.10(+0.47%) |
Feb 08, 2002 | 21.48 | 21.53 | 20.17 | 21.53 | 9,495,779 | +0.05(+0.22%) |
Feb 07, 2002 | 22.04 | 22.42 | 21.38 | 21.48 | 11,197,797 | +0.44(+2.10%) |
Feb 06, 2002 | 23.42 | 23.42 | 19.37 | 21.04 | 24,196,850 | -3.30(-13.55%) |
Feb 05, 2002 | 24.75 | 25.72 | 24.13 | 24.34 | 7,520,660 | -0.89(-3.54%) |
Feb 04, 2002 | 26.40 | 26.40 | 24.83 | 25.23 | 5,071,255 | -1.37(-5.13%) |
Feb 01, 2002 | 26.74 | 26.85 | 25.95 | 26.60 | 399,534 | -0.14(-0.52%) |
Jan 31, 2002 | 26.54 | 26.89 | 25.76 | 26.74 | 4,802,793 | +0.90(+3.48%) |
Jan 30, 2002 | 26.96 | 26.97 | 23.86 | 25.84 | 11,955,624 | -1.22(-4.50%) |
Jan 29, 2002 | 29.72 | 29.74 | 27.05 | 27.06 | 8,474,646 | -2.34(-7.97%) |
Jan 28, 2002 | 29.10 | 29.87 | 29.06 | 29.40 | 2,688,352 | +0.43(+1.50%) |
Jan 25, 2002 | 29.41 | 29.59 | 28.86 | 28.96 | 4,167,920 | -0.78(-2.63%) |
Jan 24, 2002 | 29.56 | 30.06 | 29.14 | 29.75 | 4,163,409 | +0.28(+0.95%) |
Jan 23, 2002 | 27.54 | 29.56 | 26.96 | 29.47 | 6,940,432 | +2.39(+8.83%) |
Jan 22, 2002 | 28.13 | 28.20 | 26.78 | 27.08 | 2,338,953 | -0.84(-3.00%) |
Jan 21, 2002 | 28.01 | 28.24 | 27.47 | 27.92 | 3,400,297 | +0.00(+0.00%) |
Jan 18, 2002 | 28.01 | 28.24 | 27.47 | 27.92 | 3,390,631 | -0.75(-2.63%) |
Jan 17, 2002 | 28.57 | 28.90 | 28.01 | 28.67 | 3,739,000 | +0.74(+2.64%) |
Jan 16, 2002 | 28.64 | 29.09 | 3.880 | 27.93 | 2,520,161 | -0.70(-2.44%) |
Jan 15, 2002 | 28.20 | 28.72 | 27.94 | 28.63 | 2,700,983 | +0.32(+1.12%) |
Jan 14, 2002 | 28.55 | 28.70 | 28.13 | 28.31 | 1,655,877 | -0.23(-0.82%) |
Jan 11, 2002 | 28.72 | 28.90 | 28.41 | 28.55 | 4,730,104 | -0.16(-0.54%) |
Jan 10, 2002 | 29.21 | 29.36 | 28.70 | 28.70 | 3,624,552 | +1.94(+7.25%) |