Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 16.33 | 17.15 | 16.26 | 17.03 | 8,028,148 | +0.00(+0.00%) |
Mar 28, 2002 | 16.33 | 17.15 | 16.26 | 17.03 | 8,028,148 | +0.88(+5.44%) |
Mar 27, 2002 | 15.63 | 16.33 | 15.61 | 16.15 | 5,281,605 | +0.51(+3.28%) |
Mar 26, 2002 | 15.60 | 16.22 | 15.57 | 15.63 | 6,030,593 | -0.03(-0.20%) |
Mar 25, 2002 | 15.75 | 16.04 | 15.67 | 15.67 | 4,951,593 | -0.27(-1.71%) |
Mar 22, 2002 | 16.06 | 16.31 | 15.75 | 15.94 | 5,127,077 | -0.11(-0.68%) |
Mar 21, 2002 | 15.74 | 16.41 | 15.39 | 16.05 | 7,007,515 | +0.35(+2.23%) |
Mar 20, 2002 | 16.33 | 17.18 | 15.63 | 15.70 | 11,958,081 | -1.04(-6.23%) |
Mar 19, 2002 | 15.32 | 16.92 | 15.15 | 16.74 | 15,244,316 | +1.43(+9.35%) |
Mar 18, 2002 | 14.43 | 15.32 | 14.43 | 15.31 | 10,877,282 | +0.92(+6.38%) |
Mar 15, 2002 | 14.16 | 14.47 | 14.13 | 14.39 | 9,074,108 | +0.30(+2.15%) |
Mar 14, 2002 | 14.58 | 14.66 | 14.09 | 14.09 | 15,399,873 | -0.15(-1.04%) |
Mar 13, 2002 | 14.27 | 14.78 | 13.84 | 14.23 | 21,637,704 | -0.96(-6.30%) |
Mar 12, 2002 | 14.82 | 15.42 | 14.62 | 15.19 | 9,381,365 | -0.06(-0.41%) |
Mar 11, 2002 | 14.93 | 15.63 | 14.43 | 15.25 | 7,793,785 | +0.75(+5.15%) |
Mar 08, 2002 | 14.60 | 14.70 | 14.02 | 14.51 | 7,624,215 | +0.27(+1.91%) |
Mar 07, 2002 | 14.51 | 14.74 | 13.92 | 14.23 | 10,892,195 | -0.08(-0.54%) |
Mar 06, 2002 | 13.31 | 14.72 | 13.22 | 14.31 | 13,054,435 | +1.10(+8.30%) |
Mar 05, 2002 | 13.29 | 13.57 | 12.95 | 13.22 | 7,906,660 | +0.03(+0.24%) |
Mar 04, 2002 | 13.15 | 13.34 | 12.48 | 13.18 | 11,419,288 | +0.04(+0.30%) |
Mar 01, 2002 | 12.68 | 13.30 | 12.60 | 13.15 | 7,721,149 | +0.48(+3.81%) |
Feb 28, 2002 | 13.48 | 13.61 | 12.37 | 12.66 | 8,898,753 | -0.64(-4.80%) |
Feb 27, 2002 | 13.99 | 14.23 | 13.21 | 13.30 | 13,437,542 | -0.40(-2.90%) |
Feb 26, 2002 | 12.44 | 14.00 | 12.37 | 13.70 | 16,462,159 | +1.27(+10.20%) |
Feb 25, 2002 | 12.45 | 13.22 | 11.12 | 12.43 | 20,317,142 | -0.01(-0.06%) |
Feb 22, 2002 | 13.85 | 14.05 | 11.47 | 12.44 | 50,077,356 | -2.26(-15.40%) |
Feb 21, 2002 | 16.13 | 16.26 | 14.54 | 14.70 | 22,400,446 | -1.56(-9.61%) |
Feb 20, 2002 | 15.62 | 17.19 | 15.14 | 16.26 | 33,910,756 | -3.42(-17.38%) |
Feb 19, 2002 | 21.09 | 21.67 | 19.64 | 19.69 | 7,933,786 | -1.36(-6.47%) |
Feb 18, 2002 | 22.17 | 22.39 | 20.52 | 21.05 | 7,440,761 | +0.00(+0.00%) |
Feb 15, 2002 | 22.17 | 22.39 | 20.52 | 21.05 | 7,408,621 | -1.21(-5.42%) |
Feb 14, 2002 | 22.48 | 23.02 | 22.02 | 22.25 | 4,055,149 | -0.09(-0.38%) |
Feb 13, 2002 | 22.52 | 22.71 | 21.78 | 22.34 | 3,732,850 | +0.23(+1.06%) |
Feb 12, 2002 | 21.69 | 22.56 | 21.59 | 22.11 | 3,359,257 | +0.42(+1.94%) |
Feb 11, 2002 | 21.78 | 22.05 | 21.00 | 21.69 | 2,967,536 | +0.10(+0.47%) |
Feb 08, 2002 | 21.54 | 21.59 | 20.22 | 21.59 | 9,471,999 | +0.05(+0.22%) |
Feb 07, 2002 | 22.09 | 22.48 | 21.43 | 21.54 | 11,169,755 | +0.44(+2.10%) |
Feb 06, 2002 | 23.48 | 23.48 | 19.42 | 21.10 | 24,136,256 | -3.31(-13.55%) |
Feb 05, 2002 | 24.81 | 25.79 | 24.19 | 24.40 | 7,501,826 | -0.89(-3.54%) |
Feb 04, 2002 | 26.46 | 26.47 | 24.89 | 25.30 | 5,058,555 | -1.37(-5.13%) |
Feb 01, 2002 | 26.80 | 26.91 | 26.02 | 26.66 | 398,534 | -0.14(-0.52%) |
Jan 31, 2002 | 26.60 | 26.95 | 25.82 | 26.80 | 4,790,766 | +0.90(+3.48%) |
Jan 30, 2002 | 27.03 | 27.04 | 23.92 | 25.90 | 11,925,684 | -1.22(-4.50%) |
Jan 29, 2002 | 29.79 | 29.82 | 27.12 | 27.12 | 8,453,423 | -2.35(-7.97%) |
Jan 28, 2002 | 29.17 | 29.95 | 29.13 | 29.47 | 2,681,620 | +0.44(+1.50%) |
Jan 25, 2002 | 29.48 | 29.67 | 28.94 | 29.04 | 4,157,482 | -0.79(-2.63%) |
Jan 24, 2002 | 29.64 | 30.13 | 29.22 | 29.82 | 4,152,982 | +0.28(+0.95%) |
Jan 23, 2002 | 27.61 | 29.64 | 27.03 | 29.54 | 6,923,052 | +2.40(+8.83%) |
Jan 22, 2002 | 28.20 | 28.27 | 26.85 | 27.15 | 2,333,096 | -0.84(-3.00%) |
Jan 21, 2002 | 28.08 | 28.31 | 27.54 | 27.99 | 3,391,782 | +0.00(+0.00%) |
Jan 18, 2002 | 28.08 | 28.31 | 27.54 | 27.99 | 3,382,140 | -0.75(-2.63%) |
Jan 17, 2002 | 28.64 | 28.97 | 28.08 | 28.74 | 3,729,636 | +0.74(+2.64%) |
Jan 16, 2002 | 28.71 | 29.16 | 3.889 | 28.00 | 2,513,850 | -0.70(-2.44%) |
Jan 15, 2002 | 28.27 | 28.80 | 28.01 | 28.70 | 2,694,219 | +0.32(+1.12%) |
Jan 14, 2002 | 28.62 | 28.77 | 28.20 | 28.38 | 1,651,731 | -0.23(-0.82%) |
Jan 11, 2002 | 28.80 | 28.97 | 28.48 | 28.62 | 4,718,258 | -0.16(-0.54%) |