Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.44 | 21.50 | 20.78 | 20.86 | 6,738,709 | -0.97(-4.46%) |
Apr 29, 2002 | 21.63 | 22.03 | 21.59 | 21.84 | 5,382,250 | -0.18(-0.80%) |
Apr 26, 2002 | 20.82 | 22.04 | 20.78 | 22.01 | 9,451,766 | +0.93(+4.41%) |
Apr 25, 2002 | 21.74 | 21.80 | 21.06 | 21.08 | 6,653,444 | -0.31(-1.47%) |
Apr 24, 2002 | 21.38 | 21.60 | 21.25 | 21.40 | 6,629,941 | +0.00(+0.00%) |
Apr 23, 2002 | 21.01 | 21.43 | 21.01 | 21.40 | 5,698,989 | +0.10(+0.48%) |
Apr 22, 2002 | 21.25 | 21.57 | 21.08 | 21.30 | 4,247,562 | +0.04(+0.21%) |
Apr 19, 2002 | 20.71 | 21.25 | 20.56 | 21.25 | 4,575,780 | +0.54(+2.62%) |
Apr 18, 2002 | 21.57 | 21.80 | 20.67 | 20.71 | 8,115,529 | -0.56(-2.65%) |
Apr 17, 2002 | 21.18 | 21.35 | 21.04 | 21.27 | 6,316,481 | +0.64(+3.12%) |
Apr 16, 2002 | 20.45 | 20.71 | 20.21 | 20.63 | 5,129,459 | -0.08(-0.39%) |
Apr 15, 2002 | 20.65 | 20.84 | 20.42 | 20.71 | 3,548,631 | +0.04(+0.21%) |
Apr 12, 2002 | 20.34 | 20.81 | 20.14 | 20.67 | 4,095,205 | +0.13(+0.64%) |
Apr 11, 2002 | 20.48 | 20.86 | 20.32 | 20.54 | 6,345,723 | -0.07(-0.36%) |
Apr 10, 2002 | 19.76 | 20.63 | 19.76 | 20.61 | 6,905,278 | +0.83(+4.22%) |
Apr 09, 2002 | 19.83 | 19.91 | 19.67 | 19.77 | 4,523,855 | -0.10(-0.48%) |
Apr 08, 2002 | 20.42 | 20.59 | 19.59 | 19.87 | 4,459,086 | -0.08(-0.40%) |
Apr 05, 2002 | 20.20 | 20.20 | 19.69 | 19.95 | 4,465,919 | -0.40(-1.94%) |
Apr 04, 2002 | 20.27 | 20.38 | 19.71 | 20.34 | 5,594,867 | +0.12(+0.62%) |
Apr 03, 2002 | 20.43 | 20.49 | 20.00 | 20.22 | 7,382,300 | -0.65(-3.12%) |
Apr 02, 2002 | 21.14 | 21.41 | 20.82 | 20.87 | 8,689,842 | -0.18(-0.87%) |
Apr 01, 2002 | 20.26 | 21.25 | 20.09 | 21.05 | 614,895 | +0.79(+3.90%) |
Mar 29, 2002 | 20.67 | 20.67 | 20.10 | 20.26 | 7,226,390 | +0.00(+0.00%) |
Mar 28, 2002 | 20.67 | 20.67 | 20.10 | 20.26 | 7,223,794 | -0.40(-1.95%) |
Mar 27, 2002 | 19.69 | 20.68 | 19.54 | 20.67 | 11,406,451 | +1.31(+6.77%) |
Mar 26, 2002 | 19.69 | 19.83 | 19.23 | 19.36 | 6,448,752 | -0.51(-2.58%) |
Mar 25, 2002 | 19.39 | 19.99 | 19.33 | 19.87 | 7,797,013 | +0.57(+2.96%) |
Mar 22, 2002 | 18.48 | 19.39 | 18.30 | 19.30 | 8,628,762 | +0.83(+4.48%) |
Mar 21, 2002 | 18.35 | 18.84 | 18.22 | 18.47 | 6,136,248 | +0.15(+0.80%) |
Mar 20, 2002 | 17.93 | 18.37 | 17.75 | 18.33 | 4,094,521 | +0.29(+1.58%) |
Mar 19, 2002 | 18.25 | 18.25 | 17.78 | 18.04 | 4,590,127 | +0.00(+0.00%) |
Mar 18, 2002 | 17.38 | 18.12 | 17.36 | 18.04 | 5,330,598 | +0.84(+4.89%) |
Mar 15, 2002 | 17.67 | 17.67 | 17.05 | 17.20 | 3,475,526 | -0.14(-0.80%) |
Mar 14, 2002 | 17.21 | 17.42 | 16.98 | 17.34 | 3,416,633 | +0.10(+0.59%) |
Mar 13, 2002 | 17.73 | 17.89 | 17.21 | 17.23 | 4,250,022 | -0.48(-2.73%) |
Mar 12, 2002 | 17.73 | 17.81 | 17.49 | 17.72 | 3,588,531 | +0.45(+2.58%) |
Mar 11, 2002 | 17.14 | 17.54 | 17.07 | 17.27 | 4,734,560 | +0.44(+2.61%) |
Mar 08, 2002 | 17.53 | 17.53 | 16.47 | 16.83 | 11,620,845 | -0.87(-4.92%) |
Mar 07, 2002 | 18.33 | 18.34 | 17.59 | 17.70 | 9,085,698 | -0.86(-4.61%) |
Mar 06, 2002 | 17.82 | 18.65 | 17.75 | 18.56 | 5,679,996 | +0.59(+3.30%) |
Mar 05, 2002 | 17.93 | 18.28 | 17.75 | 17.97 | 2,363,932 | +0.04(+0.20%) |
Mar 04, 2002 | 17.80 | 18.21 | 17.57 | 17.93 | 6,012,449 | +0.01(+0.04%) |
Mar 01, 2002 | 17.60 | 17.93 | 17.40 | 17.92 | 6,858,819 | +0.27(+1.53%) |
Feb 28, 2002 | 17.58 | 17.78 | 17.40 | 17.65 | 7,328,599 | +0.07(+0.42%) |
Feb 27, 2002 | 18.01 | 18.01 | 17.42 | 17.58 | 6,927,414 | -0.43(-2.40%) |
Feb 26, 2002 | 17.23 | 18.08 | 17.22 | 18.01 | 7,344,723 | +0.89(+5.22%) |
Feb 25, 2002 | 17.32 | 17.39 | 17.02 | 17.12 | 3,643,461 | -0.34(-1.93%) |
Feb 22, 2002 | 17.56 | 17.71 | 17.27 | 17.45 | 5,529,825 | +0.03(+0.17%) |
Feb 21, 2002 | 17.05 | 17.54 | 16.96 | 17.42 | 9,117,263 | +0.48(+2.85%) |
Feb 20, 2002 | 17.20 | 17.31 | 16.93 | 16.94 | 12,214,424 | -0.45(-2.61%) |
Feb 19, 2002 | 17.73 | 18.06 | 17.06 | 17.40 | 39,257,672 | -0.41(-2.30%) |
Feb 18, 2002 | 18.33 | 18.51 | 17.56 | 17.81 | 8,987,178 | +0.00(+0.00%) |
Feb 15, 2002 | 18.33 | 18.51 | 17.56 | 17.81 | 8,984,445 | -0.24(-1.34%) |
Feb 14, 2002 | 17.56 | 18.23 | 17.49 | 18.05 | 6,865,378 | +0.53(+3.05%) |
Feb 13, 2002 | 17.27 | 17.84 | 17.12 | 17.51 | 5,515,204 | -0.03(-0.17%) |
Feb 12, 2002 | 17.02 | 17.64 | 17.01 | 17.54 | 7,515,528 | +0.34(+1.96%) |
Feb 11, 2002 | 17.34 | 17.70 | 17.02 | 17.21 | 10,812,052 | -1.09(-5.96%) |
Feb 08, 2002 | 17.89 | 18.63 | 17.86 | 18.30 | 12,863,890 | +0.64(+3.61%) |
Feb 07, 2002 | 17.88 | 17.88 | 17.45 | 17.66 | 11,479,009 | -0.12(-0.70%) |
Feb 06, 2002 | 18.66 | 18.95 | 17.75 | 17.78 | 16,233,109 | -0.56(-3.07%) |
Feb 05, 2002 | 17.71 | 18.43 | 17.38 | 18.35 | 29,282,698 | +0.86(+4.90%) |
Feb 04, 2002 | 17.20 | 17.60 | 17.16 | 17.49 | 8,473,672 | +0.80(+4.78%) |