Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.12 | 19.73 | 19.12 | 19.61 | 4,996,982 | +0.49(+2.58%) |
Apr 29, 2002 | 19.29 | 19.39 | 19.10 | 19.12 | 4,901,404 | -0.27(-1.41%) |
Apr 26, 2002 | 19.79 | 19.81 | 19.38 | 19.39 | 5,879,953 | -0.40(-2.01%) |
Apr 25, 2002 | 19.49 | 19.79 | 19.47 | 19.79 | 5,539,979 | +0.23(+1.16%) |
Apr 24, 2002 | 19.36 | 19.78 | 19.33 | 19.56 | 7,626,652 | +0.19(+0.98%) |
Apr 23, 2002 | 19.45 | 19.56 | 19.27 | 19.37 | 6,065,336 | -0.11(-0.58%) |
Apr 22, 2002 | 19.52 | 19.97 | 19.24 | 19.49 | 11,847,467 | +0.02(+0.10%) |
Apr 19, 2002 | 19.37 | 19.48 | 19.16 | 19.47 | 3,873,142 | +0.19(+0.98%) |
Apr 18, 2002 | 19.24 | 19.37 | 19.05 | 19.28 | 3,739,077 | +0.02(+0.13%) |
Apr 17, 2002 | 19.33 | 19.49 | 19.13 | 19.26 | 3,816,052 | -0.14(-0.72%) |
Apr 16, 2002 | 19.10 | 19.46 | 19.09 | 19.39 | 6,020,113 | +0.45(+2.35%) |
Apr 15, 2002 | 19.14 | 19.27 | 18.93 | 18.95 | 4,698,382 | -0.10(-0.55%) |
Apr 12, 2002 | 19.41 | 19.41 | 19.01 | 19.05 | 6,099,654 | -0.25(-1.31%) |
Apr 11, 2002 | 19.51 | 19.61 | 19.27 | 19.31 | 8,101,013 | -0.20(-1.04%) |
Apr 10, 2002 | 19.35 | 19.56 | 19.19 | 19.51 | 8,311,733 | +0.03(+0.18%) |
Apr 09, 2002 | 19.27 | 19.53 | 19.16 | 19.47 | 9,349,938 | +0.20(+1.04%) |
Apr 08, 2002 | 18.85 | 19.33 | 18.83 | 19.27 | 8,389,670 | +0.27(+1.39%) |
Apr 05, 2002 | 18.77 | 19.01 | 18.55 | 19.01 | 24,435,180 | +1.22(+6.84%) |
Apr 04, 2002 | 17.62 | 17.90 | 17.56 | 17.79 | 4,888,896 | +0.19(+1.07%) |
Apr 03, 2002 | 17.67 | 17.80 | 17.51 | 17.60 | 5,859,747 | -0.32(-1.81%) |
Apr 02, 2002 | 17.97 | 18.05 | 17.73 | 17.93 | 3,862,237 | -0.04(-0.23%) |
Apr 01, 2002 | 17.95 | 18.01 | 17.66 | 17.97 | 3,800,657 | +0.04(+0.22%) |
Mar 29, 2002 | 18.06 | 18.15 | 17.60 | 17.93 | 6,640,726 | +0.00(+0.00%) |
Mar 28, 2002 | 18.06 | 18.15 | 17.60 | 17.93 | 6,640,726 | -0.30(-1.67%) |
Mar 27, 2002 | 18.22 | 18.38 | 18.14 | 18.23 | 3,914,196 | +0.05(+0.27%) |
Mar 26, 2002 | 18.01 | 18.28 | 18.01 | 18.18 | 4,521,980 | +0.15(+0.82%) |
Mar 25, 2002 | 18.22 | 18.26 | 17.99 | 18.04 | 3,928,949 | -0.11(-0.59%) |
Mar 22, 2002 | 18.39 | 18.39 | 18.04 | 18.14 | 6,043,526 | -0.30(-1.61%) |
Mar 21, 2002 | 18.71 | 18.74 | 18.24 | 18.44 | 4,493,435 | -0.25(-1.33%) |
Mar 20, 2002 | 18.96 | 18.96 | 18.69 | 18.69 | 4,414,215 | -0.28(-1.48%) |
Mar 19, 2002 | 19.11 | 19.17 | 18.94 | 18.97 | 6,103,823 | -0.08(-0.41%) |
Mar 18, 2002 | 19.10 | 19.12 | 18.93 | 19.05 | 4,135,500 | +0.12(+0.66%) |
Mar 15, 2002 | 18.81 | 18.96 | 18.71 | 18.93 | 9,089,825 | +0.13(+0.67%) |
Mar 14, 2002 | 18.73 | 18.86 | 18.60 | 18.80 | 4,865,162 | +0.17(+0.91%) |
Mar 13, 2002 | 18.92 | 19.01 | 18.63 | 18.63 | 5,305,525 | -0.28(-1.48%) |
Mar 12, 2002 | 18.55 | 19.10 | 18.55 | 18.91 | 6,127,878 | +0.12(+0.66%) |
Mar 11, 2002 | 18.86 | 18.86 | 18.65 | 18.79 | 5,111,804 | -0.16(-0.82%) |
Mar 08, 2002 | 18.92 | 19.14 | 18.77 | 18.94 | 5,034,187 | +0.06(+0.31%) |
Mar 07, 2002 | 18.91 | 18.92 | 18.61 | 18.88 | 6,045,130 | -0.07(-0.36%) |
Mar 06, 2002 | 18.85 | 19.02 | 18.83 | 18.95 | 6,008,887 | +0.22(+1.18%) |
Mar 05, 2002 | 18.97 | 19.28 | 18.68 | 18.73 | 7,773,547 | -0.45(-2.32%) |
Mar 04, 2002 | 18.70 | 19.25 | 18.59 | 19.18 | 8,338,353 | +0.42(+2.24%) |
Mar 01, 2002 | 18.27 | 18.86 | 18.27 | 18.76 | 6,174,384 | +0.37(+2.03%) |
Feb 28, 2002 | 18.57 | 18.66 | 18.36 | 18.38 | 5,541,903 | -0.17(-0.90%) |
Feb 27, 2002 | 18.62 | 18.77 | 18.46 | 18.55 | 6,564,392 | -0.05(-0.25%) |
Feb 26, 2002 | 18.69 | 18.74 | 18.39 | 18.60 | 8,187,610 | -0.18(-0.95%) |
Feb 25, 2002 | 18.55 | 18.83 | 18.42 | 18.78 | 9,073,789 | +0.23(+1.22%) |
Feb 22, 2002 | 18.09 | 18.60 | 18.08 | 18.55 | 7,612,861 | +0.47(+2.59%) |
Feb 21, 2002 | 18.28 | 18.47 | 18.08 | 18.08 | 7,272,566 | -0.17(-0.94%) |
Feb 20, 2002 | 17.79 | 18.35 | 17.70 | 18.26 | 5,811,638 | +0.48(+2.73%) |
Feb 19, 2002 | 18.00 | 18.04 | 17.74 | 17.77 | 6,357,521 | -0.24(-1.32%) |
Feb 18, 2002 | 18.30 | 18.35 | 17.96 | 18.01 | 7,194,949 | +0.00(+0.00%) |
Feb 15, 2002 | 18.30 | 18.35 | 17.96 | 18.01 | 7,194,949 | -0.22(-1.18%) |
Feb 14, 2002 | 18.08 | 18.26 | 17.93 | 18.22 | 5,080,693 | +0.17(+0.94%) |
Feb 13, 2002 | 17.88 | 18.24 | 17.88 | 18.05 | 4,759,642 | +0.26(+1.44%) |
Feb 12, 2002 | 17.77 | 17.93 | 17.66 | 17.80 | 4,340,447 | +0.02(+0.14%) |
Feb 11, 2002 | 17.23 | 17.82 | 17.22 | 17.77 | 7,082,693 | +0.44(+2.52%) |
Feb 08, 2002 | 17.01 | 17.38 | 16.84 | 17.34 | 12,024,831 | +0.27(+1.55%) |
Feb 07, 2002 | 17.19 | 17.35 | 17.01 | 17.07 | 4,166,611 | -0.03(-0.16%) |
Feb 06, 2002 | 17.03 | 17.23 | 16.93 | 17.10 | 6,334,108 | +0.16(+0.93%) |
Feb 05, 2002 | 17.13 | 17.28 | 16.85 | 16.94 | 7,578,543 | -0.13(-0.75%) |
Feb 04, 2002 | 17.55 | 17.55 | 17.07 | 17.07 | 5,394,367 | -0.59(-3.33%) |