Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.25 | 19.86 | 19.25 | 19.75 | 4,962,517 | +0.50(+2.58%) |
Apr 29, 2002 | 19.42 | 19.52 | 19.23 | 19.25 | 4,867,598 | -0.28(-1.41%) |
Apr 26, 2002 | 19.93 | 19.95 | 19.51 | 19.53 | 5,839,398 | -0.40(-2.01%) |
Apr 25, 2002 | 19.62 | 19.93 | 19.61 | 19.93 | 5,501,769 | +0.23(+1.16%) |
Apr 24, 2002 | 19.50 | 19.91 | 19.46 | 19.70 | 7,574,049 | +0.19(+0.98%) |
Apr 23, 2002 | 19.58 | 19.70 | 19.40 | 19.51 | 6,023,502 | -0.11(-0.58%) |
Apr 22, 2002 | 19.66 | 20.11 | 19.37 | 19.62 | 11,765,752 | +0.02(+0.10%) |
Apr 19, 2002 | 19.50 | 19.61 | 19.29 | 19.60 | 3,846,428 | +0.19(+0.98%) |
Apr 18, 2002 | 19.37 | 19.50 | 19.18 | 19.41 | 3,713,287 | +0.03(+0.13%) |
Apr 17, 2002 | 19.47 | 19.62 | 19.26 | 19.39 | 3,789,732 | -0.14(-0.72%) |
Apr 16, 2002 | 19.23 | 19.60 | 19.23 | 19.53 | 5,978,591 | +0.45(+2.35%) |
Apr 15, 2002 | 19.28 | 19.40 | 19.06 | 19.08 | 4,665,976 | -0.11(-0.55%) |
Apr 12, 2002 | 19.54 | 19.54 | 19.14 | 19.19 | 6,057,583 | -0.25(-1.31%) |
Apr 11, 2002 | 19.64 | 19.75 | 19.41 | 19.44 | 8,045,138 | -0.20(-1.04%) |
Apr 10, 2002 | 19.48 | 19.70 | 19.32 | 19.64 | 8,254,405 | +0.03(+0.18%) |
Apr 09, 2002 | 19.41 | 19.66 | 19.29 | 19.61 | 9,285,449 | +0.20(+1.04%) |
Apr 08, 2002 | 18.98 | 19.46 | 18.96 | 19.41 | 8,331,805 | +0.27(+1.39%) |
Apr 05, 2002 | 18.90 | 19.14 | 18.68 | 19.14 | 24,266,644 | +1.23(+6.84%) |
Apr 04, 2002 | 17.75 | 18.02 | 17.68 | 17.91 | 4,855,176 | +0.19(+1.07%) |
Apr 03, 2002 | 17.79 | 17.93 | 17.63 | 17.72 | 5,819,331 | -0.33(-1.81%) |
Apr 02, 2002 | 18.09 | 18.18 | 17.85 | 18.05 | 3,835,599 | -0.04(-0.23%) |
Apr 01, 2002 | 18.08 | 18.14 | 17.79 | 18.09 | 3,774,443 | +0.04(+0.22%) |
Mar 29, 2002 | 18.19 | 18.27 | 17.72 | 18.05 | 6,594,924 | +0.00(+0.00%) |
Mar 28, 2002 | 18.19 | 18.27 | 17.72 | 18.05 | 6,594,924 | -0.31(-1.67%) |
Mar 27, 2002 | 18.34 | 18.51 | 18.26 | 18.36 | 3,887,199 | +0.05(+0.27%) |
Mar 26, 2002 | 18.14 | 18.41 | 18.14 | 18.31 | 4,490,791 | +0.15(+0.82%) |
Mar 25, 2002 | 18.35 | 18.38 | 18.12 | 18.16 | 3,901,850 | -0.11(-0.59%) |
Mar 22, 2002 | 18.52 | 18.52 | 18.17 | 18.27 | 6,001,842 | -0.30(-1.61%) |
Mar 21, 2002 | 18.84 | 18.87 | 18.37 | 18.57 | 4,462,443 | -0.25(-1.33%) |
Mar 20, 2002 | 19.09 | 19.09 | 18.82 | 18.82 | 4,383,769 | -0.28(-1.48%) |
Mar 19, 2002 | 19.25 | 19.31 | 19.07 | 19.10 | 6,061,724 | -0.08(-0.41%) |
Mar 18, 2002 | 19.23 | 19.25 | 19.06 | 19.18 | 4,106,976 | +0.13(+0.66%) |
Mar 15, 2002 | 18.94 | 19.09 | 18.84 | 19.06 | 9,027,131 | +0.13(+0.67%) |
Mar 14, 2002 | 18.86 | 18.99 | 18.73 | 18.93 | 4,831,606 | +0.17(+0.91%) |
Mar 13, 2002 | 19.06 | 19.15 | 18.76 | 18.76 | 5,268,932 | -0.28(-1.48%) |
Mar 12, 2002 | 18.68 | 19.23 | 18.68 | 19.04 | 6,085,613 | +0.13(+0.66%) |
Mar 11, 2002 | 18.99 | 19.00 | 18.78 | 18.92 | 5,076,546 | -0.16(-0.82%) |
Mar 08, 2002 | 19.05 | 19.28 | 18.90 | 19.07 | 4,999,465 | +0.06(+0.31%) |
Mar 07, 2002 | 19.04 | 19.05 | 18.74 | 19.01 | 6,003,435 | -0.07(-0.36%) |
Mar 06, 2002 | 18.98 | 19.15 | 18.96 | 19.08 | 5,967,442 | +0.22(+1.18%) |
Mar 05, 2002 | 19.10 | 19.42 | 18.81 | 18.86 | 7,719,931 | -0.45(-2.32%) |
Mar 04, 2002 | 18.83 | 19.39 | 18.72 | 19.31 | 8,280,842 | +0.42(+2.24%) |
Mar 01, 2002 | 18.40 | 18.99 | 18.40 | 18.89 | 6,131,798 | +0.38(+2.03%) |
Feb 28, 2002 | 18.70 | 18.79 | 18.49 | 18.51 | 5,503,680 | -0.17(-0.90%) |
Feb 27, 2002 | 18.75 | 18.90 | 18.59 | 18.68 | 6,519,116 | -0.05(-0.25%) |
Feb 26, 2002 | 18.82 | 18.87 | 18.52 | 18.73 | 8,131,138 | -0.18(-0.96%) |
Feb 25, 2002 | 18.68 | 18.96 | 18.55 | 18.91 | 9,011,205 | +0.23(+1.22%) |
Feb 22, 2002 | 18.21 | 18.73 | 18.21 | 18.68 | 7,560,353 | +0.47(+2.59%) |
Feb 21, 2002 | 18.41 | 18.60 | 18.21 | 18.21 | 7,222,405 | -0.17(-0.94%) |
Feb 20, 2002 | 17.91 | 18.48 | 17.82 | 18.38 | 5,771,554 | +0.49(+2.73%) |
Feb 19, 2002 | 18.12 | 18.17 | 17.86 | 17.89 | 6,313,672 | -0.24(-1.32%) |
Feb 18, 2002 | 18.42 | 18.47 | 18.08 | 18.13 | 7,145,324 | +0.00(+0.00%) |
Feb 15, 2002 | 18.42 | 18.47 | 18.08 | 18.13 | 7,145,324 | -0.22(-1.18%) |
Feb 14, 2002 | 18.21 | 18.39 | 18.06 | 18.35 | 5,045,650 | +0.17(+0.94%) |
Feb 13, 2002 | 18.01 | 18.37 | 18.01 | 18.18 | 4,726,813 | +0.26(+1.44%) |
Feb 12, 2002 | 17.90 | 18.05 | 17.79 | 17.92 | 4,310,510 | +0.03(+0.14%) |
Feb 11, 2002 | 17.35 | 17.95 | 17.34 | 17.90 | 7,033,842 | +0.44(+2.52%) |
Feb 08, 2002 | 17.13 | 17.50 | 16.95 | 17.46 | 11,941,893 | +0.27(+1.55%) |
Feb 07, 2002 | 17.31 | 17.47 | 17.13 | 17.19 | 4,137,873 | -0.03(-0.16%) |
Feb 06, 2002 | 17.15 | 17.35 | 17.05 | 17.22 | 6,290,420 | +0.16(+0.93%) |
Feb 05, 2002 | 17.25 | 17.40 | 16.97 | 17.06 | 7,526,272 | -0.13(-0.75%) |
Feb 04, 2002 | 17.68 | 17.68 | 17.19 | 17.19 | 5,357,161 | -0.59(-3.33%) |