Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.90 | 19.28 | 18.87 | 19.12 | 7,541,442 | +0.13(+0.67%) |
Apr 29, 2002 | 18.86 | 19.29 | 18.85 | 19.00 | 5,576,853 | -0.01(-0.07%) |
Apr 26, 2002 | 19.17 | 19.18 | 18.91 | 19.01 | 6,077,170 | -0.07(-0.35%) |
Apr 25, 2002 | 18.87 | 19.39 | 18.87 | 19.08 | 8,088,093 | -0.11(-0.60%) |
Apr 24, 2002 | 19.36 | 19.39 | 19.19 | 19.19 | 9,290,845 | -0.18(-0.94%) |
Apr 23, 2002 | 19.36 | 19.66 | 19.19 | 19.37 | 12,014,151 | +0.18(+0.95%) |
Apr 22, 2002 | 19.19 | 19.45 | 19.13 | 19.19 | 7,459,912 | -0.07(-0.35%) |
Apr 19, 2002 | 19.35 | 19.39 | 19.06 | 19.26 | 11,729,465 | -0.01(-0.07%) |
Apr 18, 2002 | 19.09 | 19.46 | 19.00 | 19.27 | 23,342,352 | +0.98(+5.38%) |
Apr 17, 2002 | 18.42 | 18.52 | 18.23 | 18.29 | 5,281,771 | -0.23(-1.24%) |
Apr 16, 2002 | 18.57 | 18.65 | 18.46 | 18.52 | 5,358,697 | +0.07(+0.36%) |
Apr 15, 2002 | 18.52 | 18.69 | 18.28 | 18.45 | 5,116,929 | -0.27(-1.44%) |
Apr 12, 2002 | 18.99 | 18.99 | 18.59 | 18.72 | 5,329,590 | +0.06(+0.32%) |
Apr 11, 2002 | 18.89 | 19.02 | 18.53 | 18.66 | 7,410,014 | -0.16(-0.86%) |
Apr 10, 2002 | 18.96 | 19.02 | 18.63 | 18.82 | 10,540,673 | -0.13(-0.71%) |
Apr 09, 2002 | 19.25 | 19.51 | 18.87 | 18.96 | 11,430,968 | -0.23(-1.19%) |
Apr 08, 2002 | 18.85 | 19.26 | 18.85 | 19.18 | 3,984,866 | +0.09(+0.49%) |
Apr 05, 2002 | 18.56 | 19.19 | 18.56 | 19.09 | 6,347,303 | +0.38(+2.02%) |
Apr 04, 2002 | 18.65 | 18.74 | 18.52 | 18.71 | 5,236,477 | +0.20(+1.09%) |
Apr 03, 2002 | 18.48 | 18.70 | 18.32 | 18.51 | 4,701,260 | -0.01(-0.04%) |
Apr 02, 2002 | 18.18 | 18.67 | 18.18 | 18.52 | 3,668,994 | +0.17(+0.92%) |
Apr 01, 2002 | 18.55 | 18.60 | 18.25 | 18.35 | 4,515,628 | -0.34(-1.80%) |
Mar 29, 2002 | 18.82 | 19.04 | 18.67 | 18.69 | 4,392,813 | +0.00(+0.00%) |
Mar 28, 2002 | 18.82 | 19.04 | 18.67 | 18.69 | 4,392,813 | -0.13(-0.68%) |
Mar 27, 2002 | 18.45 | 18.92 | 18.37 | 18.81 | 4,539,983 | +0.30(+1.64%) |
Mar 26, 2002 | 18.28 | 18.65 | 18.26 | 18.51 | 4,498,698 | +0.18(+0.99%) |
Mar 25, 2002 | 18.28 | 18.54 | 18.21 | 18.33 | 6,893,360 | -0.29(-1.56%) |
Mar 22, 2002 | 18.85 | 19.21 | 18.62 | 18.62 | 10,940,155 | -0.71(-3.66%) |
Mar 21, 2002 | 19.34 | 19.57 | 19.20 | 19.33 | 4,955,355 | -0.03(-0.17%) |
Mar 20, 2002 | 19.14 | 19.53 | 19.13 | 19.36 | 5,387,656 | -0.03(-0.17%) |
Mar 19, 2002 | 19.07 | 19.40 | 19.07 | 19.39 | 3,861,309 | +0.24(+1.27%) |
Mar 18, 2002 | 19.33 | 19.39 | 19.04 | 19.15 | 4,426,376 | -0.19(-0.98%) |
Mar 15, 2002 | 19.16 | 19.49 | 19.06 | 19.34 | 8,803,002 | +0.38(+2.03%) |
Mar 14, 2002 | 19.00 | 19.14 | 18.85 | 18.96 | 5,890,498 | +0.17(+0.90%) |
Mar 13, 2002 | 19.01 | 19.49 | 18.40 | 18.79 | 15,245,646 | -0.30(-1.59%) |
Mar 12, 2002 | 18.65 | 19.22 | 18.62 | 19.09 | 7,641,832 | +0.30(+1.61%) |
Mar 11, 2002 | 18.74 | 18.94 | 18.70 | 18.79 | 6,528,629 | -0.01(-0.04%) |
Mar 08, 2002 | 18.72 | 18.99 | 18.68 | 18.79 | 6,355,768 | +0.11(+0.61%) |
Mar 07, 2002 | 18.85 | 18.85 | 18.60 | 18.68 | 6,215,578 | -0.22(-1.14%) |
Mar 06, 2002 | 18.75 | 19.26 | 18.71 | 18.89 | 8,909,629 | +0.30(+1.59%) |
Mar 05, 2002 | 18.20 | 18.72 | 18.10 | 18.60 | 9,383,810 | +0.52(+2.87%) |
Mar 04, 2002 | 17.71 | 18.25 | 17.68 | 18.08 | 7,692,472 | +0.46(+2.60%) |
Mar 01, 2002 | 17.74 | 17.80 | 17.55 | 17.62 | 6,439,823 | +0.05(+0.27%) |
Feb 28, 2002 | 17.86 | 17.95 | 17.57 | 17.57 | 6,337,502 | -0.19(-1.06%) |
Feb 27, 2002 | 17.84 | 17.93 | 17.52 | 17.76 | 7,184,284 | -0.08(-0.45%) |
Feb 26, 2002 | 18.05 | 18.16 | 17.81 | 17.84 | 5,475,423 | -0.22(-1.19%) |
Feb 25, 2002 | 18.15 | 18.22 | 18.03 | 18.06 | 5,148,413 | -0.09(-0.48%) |
Feb 22, 2002 | 17.84 | 18.22 | 17.77 | 18.15 | 4,410,931 | +0.29(+1.62%) |
Feb 21, 2002 | 18.17 | 18.34 | 17.84 | 17.86 | 4,712,547 | -0.30(-1.67%) |
Feb 20, 2002 | 17.68 | 18.17 | 17.64 | 18.16 | 5,457,603 | +0.52(+2.94%) |
Feb 19, 2002 | 17.83 | 18.02 | 17.57 | 17.64 | 7,617,625 | -0.37(-2.06%) |
Feb 18, 2002 | 18.13 | 18.37 | 18.01 | 18.01 | 5,563,636 | +0.00(+0.00%) |
Feb 15, 2002 | 18.13 | 18.37 | 18.01 | 18.01 | 5,553,983 | -0.07(-0.41%) |
Feb 14, 2002 | 18.11 | 18.21 | 18.02 | 18.09 | 6,473,236 | -0.05(-0.26%) |
Feb 13, 2002 | 18.08 | 18.23 | 17.98 | 18.13 | 6,395,419 | +0.05(+0.30%) |
Feb 12, 2002 | 18.11 | 18.15 | 17.95 | 18.08 | 4,404,248 | -0.10(-0.56%) |
Feb 11, 2002 | 17.88 | 18.28 | 17.85 | 18.18 | 3,941,354 | +0.19(+1.05%) |
Feb 08, 2002 | 18.19 | 18.32 | 17.76 | 17.99 | 6,104,793 | -0.23(-1.26%) |
Feb 07, 2002 | 18.35 | 18.48 | 18.21 | 18.22 | 5,046,537 | -0.09(-0.48%) |
Feb 06, 2002 | 18.36 | 18.42 | 18.14 | 18.31 | 7,331,751 | -0.01(-0.04%) |
Feb 05, 2002 | 17.98 | 18.38 | 17.88 | 18.32 | 7,180,720 | +0.40(+2.26%) |
Feb 04, 2002 | 18.03 | 18.28 | 17.91 | 17.91 | 6,583,577 | -0.02(-0.11%) |