Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.41 | 21.47 | 20.75 | 20.83 | 6,749,720 | -0.97(-4.46%) |
Apr 29, 2002 | 21.59 | 21.99 | 21.55 | 21.80 | 5,391,044 | -0.18(-0.80%) |
Apr 26, 2002 | 20.79 | 22.01 | 20.75 | 21.98 | 9,467,209 | +0.93(+4.41%) |
Apr 25, 2002 | 21.70 | 21.77 | 21.03 | 21.05 | 6,664,315 | -0.31(-1.47%) |
Apr 24, 2002 | 21.35 | 21.57 | 21.21 | 21.36 | 6,640,774 | +0.00(+0.00%) |
Apr 23, 2002 | 20.98 | 21.39 | 20.98 | 21.36 | 5,708,301 | +0.10(+0.48%) |
Apr 22, 2002 | 21.22 | 21.54 | 21.04 | 21.26 | 4,254,502 | +0.04(+0.21%) |
Apr 19, 2002 | 20.68 | 21.22 | 20.53 | 21.22 | 4,583,256 | +0.54(+2.61%) |
Apr 18, 2002 | 21.54 | 21.77 | 20.64 | 20.68 | 8,128,789 | -0.56(-2.65%) |
Apr 17, 2002 | 21.14 | 21.32 | 21.01 | 21.24 | 6,326,801 | +0.64(+3.12%) |
Apr 16, 2002 | 20.42 | 20.68 | 20.18 | 20.60 | 5,137,840 | -0.08(-0.39%) |
Apr 15, 2002 | 20.62 | 20.81 | 20.38 | 20.68 | 3,554,429 | +0.04(+0.21%) |
Apr 12, 2002 | 20.31 | 20.78 | 20.11 | 20.63 | 4,101,896 | +0.13(+0.64%) |
Apr 11, 2002 | 20.44 | 20.83 | 20.28 | 20.50 | 6,356,091 | -0.07(-0.36%) |
Apr 10, 2002 | 19.73 | 20.60 | 19.73 | 20.57 | 6,916,560 | +0.83(+4.22%) |
Apr 09, 2002 | 19.79 | 19.87 | 19.64 | 19.74 | 4,531,247 | -0.09(-0.48%) |
Apr 08, 2002 | 20.38 | 20.55 | 19.56 | 19.84 | 4,466,372 | -0.08(-0.40%) |
Apr 05, 2002 | 20.17 | 20.17 | 19.65 | 19.92 | 4,473,215 | -0.39(-1.94%) |
Apr 04, 2002 | 20.24 | 20.35 | 19.68 | 20.31 | 5,604,008 | +0.12(+0.62%) |
Apr 03, 2002 | 20.40 | 20.46 | 19.97 | 20.19 | 7,394,362 | -0.65(-3.12%) |
Apr 02, 2002 | 21.10 | 21.37 | 20.79 | 20.84 | 8,704,040 | -0.18(-0.87%) |
Apr 01, 2002 | 20.23 | 21.22 | 20.06 | 21.02 | 615,900 | +0.79(+3.90%) |
Mar 29, 2002 | 20.63 | 20.63 | 20.06 | 20.23 | 7,238,197 | +0.00(+0.00%) |
Mar 28, 2002 | 20.63 | 20.63 | 20.06 | 20.23 | 7,235,597 | -0.40(-1.95%) |
Mar 27, 2002 | 19.65 | 20.65 | 19.51 | 20.63 | 11,425,088 | +1.31(+6.77%) |
Mar 26, 2002 | 19.65 | 19.80 | 19.20 | 19.33 | 6,459,288 | -0.51(-2.58%) |
Mar 25, 2002 | 19.36 | 19.96 | 19.30 | 19.84 | 7,809,752 | +0.57(+2.96%) |
Mar 22, 2002 | 18.45 | 19.35 | 18.27 | 19.27 | 8,642,861 | +0.83(+4.48%) |
Mar 21, 2002 | 18.32 | 18.81 | 18.19 | 18.44 | 6,146,274 | +0.15(+0.80%) |
Mar 20, 2002 | 17.90 | 18.34 | 17.72 | 18.30 | 4,101,211 | +0.29(+1.58%) |
Mar 19, 2002 | 18.22 | 18.22 | 17.75 | 18.01 | 4,597,627 | +0.00(+0.00%) |
Mar 18, 2002 | 17.35 | 18.09 | 17.33 | 18.01 | 5,339,308 | +0.84(+4.89%) |
Mar 15, 2002 | 17.64 | 17.64 | 17.02 | 17.17 | 3,481,205 | -0.14(-0.80%) |
Mar 14, 2002 | 17.18 | 17.39 | 16.95 | 17.31 | 3,422,215 | +0.10(+0.59%) |
Mar 13, 2002 | 17.70 | 17.86 | 17.18 | 17.21 | 4,256,966 | -0.48(-2.73%) |
Mar 12, 2002 | 17.70 | 17.78 | 17.46 | 17.69 | 3,594,394 | +0.45(+2.58%) |
Mar 11, 2002 | 17.11 | 17.51 | 17.04 | 17.24 | 4,742,295 | +0.44(+2.61%) |
Mar 08, 2002 | 17.50 | 17.50 | 16.44 | 16.80 | 11,639,831 | -0.87(-4.92%) |
Mar 07, 2002 | 18.30 | 18.31 | 17.56 | 17.67 | 9,100,543 | -0.85(-4.61%) |
Mar 06, 2002 | 17.79 | 18.62 | 17.73 | 18.53 | 5,689,276 | +0.59(+3.30%) |
Mar 05, 2002 | 17.90 | 18.25 | 17.72 | 17.94 | 2,367,794 | +0.04(+0.20%) |
Mar 04, 2002 | 17.77 | 18.18 | 17.54 | 17.90 | 6,022,273 | +0.01(+0.04%) |
Mar 01, 2002 | 17.57 | 17.90 | 17.37 | 17.89 | 6,870,025 | +0.27(+1.53%) |
Feb 28, 2002 | 17.55 | 17.75 | 17.37 | 17.62 | 7,340,573 | +0.07(+0.42%) |
Feb 27, 2002 | 17.98 | 17.98 | 17.40 | 17.55 | 6,938,733 | -0.43(-2.40%) |
Feb 26, 2002 | 17.21 | 18.05 | 17.19 | 17.98 | 7,356,724 | +0.89(+5.22%) |
Feb 25, 2002 | 17.29 | 17.36 | 16.99 | 17.09 | 3,649,414 | -0.34(-1.93%) |
Feb 22, 2002 | 17.54 | 17.68 | 17.24 | 17.43 | 5,538,860 | +0.03(+0.17%) |
Feb 21, 2002 | 17.02 | 17.51 | 16.94 | 17.40 | 9,132,159 | +0.48(+2.85%) |
Feb 20, 2002 | 17.17 | 17.28 | 16.91 | 16.91 | 12,234,381 | -0.45(-2.61%) |
Feb 19, 2002 | 17.70 | 18.03 | 17.03 | 17.37 | 39,321,812 | -0.41(-2.30%) |
Feb 18, 2002 | 18.30 | 18.48 | 17.54 | 17.78 | 9,001,862 | +0.00(+0.00%) |
Feb 15, 2002 | 18.30 | 18.48 | 17.54 | 17.78 | 8,999,125 | -0.24(-1.34%) |
Feb 14, 2002 | 17.54 | 18.20 | 17.46 | 18.02 | 6,876,595 | +0.53(+3.05%) |
Feb 13, 2002 | 17.24 | 17.81 | 17.10 | 17.48 | 5,524,215 | -0.03(-0.17%) |
Feb 12, 2002 | 16.99 | 17.62 | 16.98 | 17.51 | 7,527,807 | +0.34(+1.96%) |
Feb 11, 2002 | 17.32 | 17.67 | 16.99 | 17.18 | 10,829,717 | -1.09(-5.96%) |
Feb 08, 2002 | 17.86 | 18.59 | 17.83 | 18.27 | 12,884,908 | +0.64(+3.61%) |
Feb 07, 2002 | 17.85 | 17.85 | 17.42 | 17.63 | 11,497,764 | -0.12(-0.70%) |
Feb 06, 2002 | 18.63 | 18.92 | 17.72 | 17.75 | 16,259,631 | -0.56(-3.07%) |
Feb 05, 2002 | 17.68 | 18.40 | 17.35 | 18.32 | 29,330,542 | +0.85(+4.90%) |
Feb 04, 2002 | 17.17 | 17.57 | 17.13 | 17.46 | 8,487,517 | +0.80(+4.78%) |