Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.66 | 18.03 | 17.61 | 17.86 | 20,277,524 | +0.28(+1.59%) |
Apr 29, 2002 | 17.52 | 17.72 | 17.40 | 17.58 | 12,680,058 | +0.06(+0.35%) |
Apr 26, 2002 | 17.67 | 17.72 | 17.52 | 17.52 | 9,716,974 | -0.17(-0.96%) |
Apr 25, 2002 | 17.68 | 17.69 | 17.42 | 17.69 | 13,973,396 | +0.00(+0.00%) |
Apr 24, 2002 | 17.61 | 17.71 | 17.53 | 17.69 | 14,635,139 | +0.15(+0.84%) |
Apr 23, 2002 | 17.71 | 17.74 | 17.46 | 17.54 | 11,849,536 | -0.25(-1.41%) |
Apr 22, 2002 | 17.69 | 17.97 | 17.62 | 17.79 | 17,404,580 | +0.13(+0.71%) |
Apr 19, 2002 | 17.28 | 17.69 | 17.24 | 17.67 | 14,361,925 | +0.39(+2.23%) |
Apr 18, 2002 | 17.36 | 17.44 | 17.12 | 17.28 | 11,557,984 | -0.07(-0.39%) |
Apr 17, 2002 | 17.26 | 17.39 | 17.14 | 17.35 | 12,828,942 | +0.01(+0.07%) |
Apr 16, 2002 | 16.86 | 17.34 | 16.67 | 17.33 | 19,765,598 | +0.48(+2.84%) |
Apr 15, 2002 | 17.00 | 17.05 | 16.80 | 16.86 | 13,573,676 | -0.31(-1.82%) |
Apr 12, 2002 | 16.97 | 17.21 | 16.89 | 17.17 | 11,000,987 | +0.07(+0.41%) |
Apr 11, 2002 | 17.41 | 17.41 | 17.06 | 17.10 | 13,755,197 | -0.35(-1.99%) |
Apr 10, 2002 | 17.08 | 17.52 | 17.06 | 17.44 | 12,938,663 | +0.28(+1.63%) |
Apr 09, 2002 | 17.05 | 17.23 | 16.97 | 17.16 | 13,911,852 | +0.11(+0.66%) |
Apr 08, 2002 | 16.60 | 17.08 | 16.58 | 17.05 | 15,999,967 | +0.26(+1.57%) |
Apr 05, 2002 | 16.70 | 16.82 | 16.60 | 16.79 | 8,897,021 | +0.05(+0.31%) |
Apr 04, 2002 | 16.65 | 16.86 | 16.59 | 16.74 | 14,704,453 | +0.09(+0.54%) |
Apr 03, 2002 | 16.72 | 16.78 | 16.57 | 16.65 | 13,059,263 | -0.17(-1.03%) |
Apr 02, 2002 | 16.79 | 16.82 | 16.63 | 16.82 | 13,362,005 | -0.01(-0.04%) |
Apr 01, 2002 | 16.73 | 16.84 | 16.59 | 16.83 | 12,369,234 | +0.01(+0.08%) |
Mar 29, 2002 | 16.82 | 16.87 | 16.71 | 16.81 | 15,837,095 | +0.00(+0.00%) |
Mar 28, 2002 | 16.82 | 16.87 | 16.71 | 16.81 | 15,837,095 | -0.01(-0.06%) |
Mar 27, 2002 | 16.72 | 16.84 | 16.68 | 16.82 | 30,018,122 | -0.10(-0.59%) |
Mar 26, 2002 | 16.65 | 16.95 | 16.65 | 16.92 | 25,765,740 | +0.27(+1.64%) |
Mar 25, 2002 | 16.55 | 16.76 | 16.52 | 16.65 | 23,484,294 | +0.16(+0.98%) |
Mar 22, 2002 | 16.22 | 16.56 | 16.17 | 16.49 | 20,655,796 | +0.27(+1.69%) |
Mar 21, 2002 | 16.08 | 16.33 | 16.04 | 16.21 | 23,425,548 | +0.32(+2.00%) |
Mar 20, 2002 | 15.83 | 16.01 | 15.80 | 15.90 | 11,363,719 | +0.07(+0.43%) |
Mar 19, 2002 | 15.73 | 15.90 | 15.72 | 15.83 | 13,027,248 | +0.17(+1.09%) |
Mar 18, 2002 | 15.70 | 15.80 | 15.50 | 15.66 | 12,862,200 | +0.01(+0.06%) |
Mar 15, 2002 | 15.56 | 15.78 | 15.51 | 15.65 | 22,856,740 | +0.24(+1.57%) |
Mar 14, 2002 | 15.46 | 15.55 | 15.37 | 15.41 | 12,591,784 | -0.02(-0.13%) |
Mar 13, 2002 | 15.35 | 15.47 | 15.31 | 15.43 | 10,862,671 | -0.05(-0.29%) |
Mar 12, 2002 | 15.25 | 15.47 | 15.12 | 15.47 | 10,690,474 | +0.16(+1.07%) |
Mar 11, 2002 | 15.47 | 15.47 | 15.25 | 15.31 | 9,431,638 | -0.09(-0.56%) |
Mar 08, 2002 | 15.28 | 15.50 | 15.25 | 15.39 | 12,339,395 | +0.29(+1.92%) |
Mar 07, 2002 | 15.15 | 15.18 | 14.91 | 15.11 | 17,883,248 | -0.19(-1.24%) |
Mar 06, 2002 | 15.17 | 15.44 | 15.16 | 15.29 | 12,167,509 | -0.02(-0.13%) |
Mar 05, 2002 | 15.29 | 15.42 | 15.20 | 15.31 | 13,520,836 | -0.05(-0.36%) |
Mar 04, 2002 | 15.48 | 15.57 | 15.19 | 15.37 | 14,370,318 | -0.21(-1.32%) |
Mar 01, 2002 | 15.11 | 15.59 | 15.11 | 15.57 | 14,154,917 | +0.33(+2.15%) |
Feb 28, 2002 | 15.41 | 15.44 | 15.23 | 15.25 | 13,219,648 | -0.03(-0.19%) |
Feb 27, 2002 | 15.11 | 15.44 | 15.06 | 15.28 | 12,671,044 | +0.16(+1.04%) |
Feb 26, 2002 | 15.24 | 15.33 | 15.00 | 15.12 | 13,136,969 | -0.12(-0.80%) |
Feb 25, 2002 | 15.22 | 15.34 | 15.12 | 15.24 | 13,179,241 | +0.02(+0.15%) |
Feb 22, 2002 | 14.80 | 15.28 | 14.77 | 15.22 | 19,302,780 | +0.42(+2.83%) |
Feb 21, 2002 | 15.04 | 15.20 | 14.76 | 14.80 | 14,571,731 | -0.28(-1.88%) |
Feb 20, 2002 | 14.80 | 15.12 | 14.61 | 15.08 | 12,296,190 | +0.19(+1.27%) |
Feb 19, 2002 | 14.91 | 15.08 | 14.81 | 14.89 | 9,997,026 | -0.21(-1.41%) |
Feb 18, 2002 | 15.12 | 15.14 | 15.01 | 15.11 | 19,347,850 | +0.00(+0.00%) |
Feb 15, 2002 | 15.12 | 15.14 | 15.01 | 15.11 | 19,321,740 | -0.01(-0.09%) |
Feb 14, 2002 | 14.85 | 15.12 | 14.80 | 15.12 | 12,584,946 | +0.20(+1.32%) |
Feb 13, 2002 | 14.72 | 14.92 | 14.64 | 14.92 | 12,383,843 | +0.09(+0.59%) |
Feb 12, 2002 | 14.67 | 14.84 | 14.64 | 14.83 | 9,413,299 | -0.01(-0.06%) |
Feb 11, 2002 | 14.57 | 14.88 | 14.57 | 14.84 | 14,034,939 | +0.09(+0.63%) |
Feb 08, 2002 | 14.61 | 14.76 | 14.49 | 14.75 | 10,356,339 | -0.01(-0.07%) |
Feb 07, 2002 | 14.77 | 14.93 | 14.72 | 14.76 | 13,371,330 | -0.20(-1.33%) |
Feb 06, 2002 | 14.73 | 14.97 | 14.55 | 14.96 | 23,354,680 | +0.24(+1.64%) |
Feb 05, 2002 | 14.44 | 14.83 | 14.35 | 14.72 | 23,661,774 | +0.34(+2.39%) |
Feb 04, 2002 | 14.37 | 14.47 | 14.27 | 14.37 | 15,239,692 | +0.00(+0.00%) |