Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.98 | 19.21 | 18.80 | 18.80 | 7,982,778 | -0.34(-1.80%) |
Apr 29, 2002 | 19.46 | 19.59 | 19.14 | 19.15 | 5,607,988 | -0.39(-2.02%) |
Apr 26, 2002 | 19.70 | 19.73 | 19.54 | 19.54 | 5,828,158 | -0.20(-0.99%) |
Apr 25, 2002 | 19.62 | 19.77 | 19.42 | 19.74 | 6,597,202 | +0.11(+0.58%) |
Apr 24, 2002 | 19.48 | 19.70 | 19.48 | 19.62 | 11,774,435 | +0.08(+0.40%) |
Apr 23, 2002 | 19.41 | 19.70 | 19.32 | 19.55 | 6,084,412 | +0.16(+0.82%) |
Apr 22, 2002 | 19.39 | 19.53 | 19.16 | 19.39 | 7,807,995 | +0.09(+0.46%) |
Apr 19, 2002 | 19.44 | 19.44 | 19.16 | 19.30 | 15,158,173 | +0.16(+0.83%) |
Apr 18, 2002 | 19.33 | 19.79 | 18.84 | 19.14 | 33,641,444 | -1.35(-6.58%) |
Apr 17, 2002 | 20.70 | 20.86 | 20.43 | 20.49 | 7,186,389 | -0.21(-1.03%) |
Apr 16, 2002 | 20.47 | 20.73 | 20.38 | 20.70 | 6,468,934 | +0.17(+0.83%) |
Apr 15, 2002 | 20.88 | 20.88 | 20.45 | 20.53 | 3,896,809 | -0.31(-1.46%) |
Apr 12, 2002 | 20.37 | 20.88 | 20.37 | 20.83 | 4,006,753 | +0.47(+2.30%) |
Apr 11, 2002 | 20.63 | 20.71 | 20.34 | 20.36 | 5,224,876 | -0.35(-1.71%) |
Apr 10, 2002 | 20.31 | 20.76 | 20.22 | 20.72 | 6,920,832 | +0.38(+1.85%) |
Apr 09, 2002 | 20.40 | 20.45 | 20.18 | 20.34 | 3,275,484 | -0.07(-0.33%) |
Apr 08, 2002 | 20.27 | 20.43 | 20.24 | 20.41 | 2,862,771 | +0.06(+0.31%) |
Apr 05, 2002 | 20.39 | 20.41 | 20.24 | 20.35 | 2,910,414 | -0.01(-0.03%) |
Apr 04, 2002 | 20.01 | 20.38 | 20.01 | 20.35 | 4,644,428 | +0.32(+1.59%) |
Apr 03, 2002 | 20.11 | 20.15 | 19.87 | 20.03 | 3,589,529 | -0.12(-0.62%) |
Apr 02, 2002 | 20.11 | 20.25 | 19.99 | 20.16 | 2,947,344 | +0.08(+0.41%) |
Apr 01, 2002 | 20.18 | 20.22 | 19.95 | 20.08 | 11,415,285 | -0.20(-0.96%) |
Mar 29, 2002 | 20.22 | 20.41 | 20.20 | 20.27 | 3,170,615 | +0.00(+0.00%) |
Mar 28, 2002 | 20.22 | 20.41 | 20.20 | 20.27 | 3,170,333 | -0.06(-0.28%) |
Mar 27, 2002 | 20.17 | 20.40 | 20.08 | 20.33 | 4,205,498 | +0.23(+1.13%) |
Mar 26, 2002 | 19.97 | 20.24 | 19.89 | 20.10 | 5,067,007 | +0.21(+1.05%) |
Mar 25, 2002 | 20.11 | 20.12 | 19.89 | 19.89 | 3,441,528 | -0.29(-1.44%) |
Mar 22, 2002 | 20.01 | 20.26 | 19.97 | 20.18 | 3,389,375 | +0.10(+0.49%) |
Mar 21, 2002 | 20.15 | 20.24 | 19.94 | 20.08 | 4,285,277 | -0.07(-0.33%) |
Mar 20, 2002 | 20.22 | 20.32 | 20.15 | 20.15 | 3,395,859 | -0.02(-0.12%) |
Mar 19, 2002 | 20.04 | 20.45 | 20.04 | 20.18 | 8,286,392 | +0.16(+0.80%) |
Mar 18, 2002 | 19.86 | 20.10 | 19.74 | 20.02 | 5,012,317 | +0.16(+0.80%) |
Mar 15, 2002 | 19.44 | 19.86 | 19.42 | 19.86 | 7,483,519 | +0.51(+2.62%) |
Mar 14, 2002 | 19.44 | 19.48 | 19.33 | 19.35 | 3,580,226 | -0.05(-0.27%) |
Mar 13, 2002 | 19.61 | 19.63 | 19.29 | 19.40 | 4,415,237 | -0.20(-1.03%) |
Mar 12, 2002 | 19.10 | 19.61 | 19.06 | 19.61 | 5,804,196 | +0.41(+2.16%) |
Mar 11, 2002 | 19.23 | 19.24 | 18.92 | 19.19 | 5,100,272 | -0.08(-0.42%) |
Mar 08, 2002 | 19.33 | 19.44 | 19.11 | 19.27 | 6,628,494 | -0.07(-0.39%) |
Mar 07, 2002 | 19.78 | 19.78 | 19.24 | 19.35 | 5,958,963 | -0.48(-2.43%) |
Mar 06, 2002 | 19.70 | 19.94 | 19.56 | 19.83 | 4,336,303 | +0.20(+0.99%) |
Mar 05, 2002 | 19.78 | 19.79 | 19.33 | 19.63 | 6,253,275 | -0.37(-1.83%) |
Mar 04, 2002 | 20.20 | 20.20 | 19.81 | 20.00 | 4,076,666 | -0.17(-0.83%) |
Mar 01, 2002 | 19.94 | 20.18 | 19.88 | 20.17 | 3,405,444 | +0.31(+1.55%) |
Feb 28, 2002 | 19.90 | 20.13 | 19.74 | 19.86 | 6,236,360 | -0.15(-0.74%) |
Feb 27, 2002 | 20.15 | 20.17 | 19.88 | 20.01 | 4,426,231 | -0.08(-0.39%) |
Feb 26, 2002 | 20.20 | 20.21 | 19.88 | 20.08 | 4,194,221 | -0.12(-0.58%) |
Feb 25, 2002 | 20.29 | 20.35 | 19.92 | 20.20 | 3,317,770 | +0.09(+0.44%) |
Feb 22, 2002 | 19.81 | 20.33 | 19.71 | 20.11 | 4,566,903 | +0.25(+1.25%) |
Feb 21, 2002 | 19.99 | 20.17 | 19.85 | 19.86 | 4,299,091 | -0.07(-0.34%) |
Feb 20, 2002 | 19.72 | 20.00 | 19.53 | 19.93 | 3,567,259 | +0.21(+1.06%) |
Feb 19, 2002 | 19.94 | 19.94 | 19.60 | 19.72 | 3,828,869 | -0.14(-0.71%) |
Feb 18, 2002 | 19.52 | 20.01 | 19.49 | 19.86 | 4,715,187 | +0.00(+0.00%) |
Feb 15, 2002 | 19.52 | 20.01 | 19.49 | 19.86 | 4,715,187 | +0.34(+1.74%) |
Feb 14, 2002 | 19.42 | 19.59 | 19.37 | 19.52 | 3,327,919 | -0.02(-0.09%) |
Feb 13, 2002 | 19.46 | 19.54 | 19.22 | 19.54 | 4,126,563 | +0.17(+0.90%) |
Feb 12, 2002 | 19.24 | 19.41 | 19.19 | 19.37 | 6,494,306 | +0.16(+0.83%) |
Feb 11, 2002 | 19.26 | 19.33 | 19.16 | 19.21 | 4,692,916 | -0.09(-0.46%) |
Feb 08, 2002 | 19.23 | 19.31 | 19.05 | 19.30 | 6,771,985 | -0.01(-0.05%) |
Feb 07, 2002 | 19.60 | 19.60 | 19.22 | 19.31 | 9,119,993 | -0.33(-1.70%) |
Feb 06, 2002 | 19.78 | 19.78 | 19.47 | 19.64 | 8,249,462 | -0.21(-1.05%) |
Feb 05, 2002 | 19.07 | 19.99 | 18.97 | 19.85 | 15,094,743 | -0.13(-0.66%) |
Feb 04, 2002 | 20.27 | 20.40 | 19.90 | 19.98 | 4,153,626 | -0.29(-1.43%) |