Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.35 | 17.54 | 17.20 | 17.36 | 3,535,509 | +0.01(+0.05%) |
Apr 29, 2002 | 17.41 | 17.46 | 17.16 | 17.35 | 3,251,297 | -0.07(-0.38%) |
Apr 26, 2002 | 17.42 | 17.49 | 17.18 | 17.42 | 8,623,095 | +0.06(+0.33%) |
Apr 25, 2002 | 17.04 | 17.45 | 16.97 | 17.36 | 9,745,831 | +0.35(+2.08%) |
Apr 24, 2002 | 17.26 | 17.28 | 16.88 | 17.01 | 5,589,827 | -0.34(-1.96%) |
Apr 23, 2002 | 17.00 | 17.59 | 16.86 | 17.35 | 5,227,004 | +0.35(+2.07%) |
Apr 22, 2002 | 17.17 | 17.37 | 16.95 | 17.00 | 3,714,905 | -0.13(-0.76%) |
Apr 19, 2002 | 17.04 | 17.23 | 16.77 | 17.13 | 4,371,682 | +0.09(+0.52%) |
Apr 18, 2002 | 17.03 | 17.23 | 16.90 | 17.04 | 4,792,288 | +0.16(+0.95%) |
Apr 17, 2002 | 16.67 | 16.92 | 16.60 | 16.88 | 5,397,665 | +0.43(+2.62%) |
Apr 16, 2002 | 16.57 | 16.60 | 16.34 | 16.45 | 5,148,392 | +0.06(+0.38%) |
Apr 15, 2002 | 16.37 | 16.57 | 16.32 | 16.38 | 5,894,867 | +0.38(+2.34%) |
Apr 12, 2002 | 16.64 | 16.68 | 15.93 | 16.01 | 10,245,049 | -0.90(-5.33%) |
Apr 11, 2002 | 16.61 | 17.05 | 16.60 | 16.91 | 6,077,622 | +0.04(+0.27%) |
Apr 10, 2002 | 16.27 | 16.95 | 16.27 | 16.87 | 4,856,118 | +0.34(+2.07%) |
Apr 09, 2002 | 16.67 | 16.75 | 16.37 | 16.52 | 4,195,309 | -0.27(-1.63%) |
Apr 08, 2002 | 16.79 | 17.17 | 16.73 | 16.80 | 6,500,580 | +0.22(+1.31%) |
Apr 05, 2002 | 16.68 | 16.85 | 16.45 | 16.58 | 3,699,115 | -0.10(-0.59%) |
Apr 04, 2002 | 17.18 | 17.32 | 16.54 | 16.68 | 6,069,559 | -0.51(-2.94%) |
Apr 03, 2002 | 17.47 | 17.56 | 17.07 | 17.18 | 6,678,632 | -0.40(-2.30%) |
Apr 02, 2002 | 17.30 | 17.65 | 17.29 | 17.59 | 6,998,118 | +0.37(+2.13%) |
Apr 01, 2002 | 17.15 | 17.27 | 17.01 | 17.22 | 3,187,132 | +0.29(+1.72%) |
Mar 29, 2002 | 17.07 | 17.16 | 16.89 | 16.93 | 4,187,247 | +0.00(+0.00%) |
Mar 28, 2002 | 17.07 | 17.16 | 16.89 | 16.93 | 4,163,730 | -0.20(-1.18%) |
Mar 27, 2002 | 16.70 | 17.24 | 16.64 | 17.13 | 7,641,457 | +0.69(+4.20%) |
Mar 26, 2002 | 16.61 | 16.74 | 16.28 | 16.44 | 3,960,146 | -0.21(-1.25%) |
Mar 25, 2002 | 16.52 | 16.81 | 16.45 | 16.65 | 6,001,362 | +0.11(+0.65%) |
Mar 22, 2002 | 16.89 | 16.90 | 16.47 | 16.54 | 4,998,559 | -0.51(-2.98%) |
Mar 21, 2002 | 16.97 | 17.21 | 16.75 | 17.05 | 1,142,220 | +0.02(+0.11%) |
Mar 20, 2002 | 17.00 | 17.32 | 16.91 | 17.04 | 5,599,905 | -0.14(-0.81%) |
Mar 19, 2002 | 16.94 | 17.21 | 16.79 | 17.18 | 5,449,401 | +0.33(+1.94%) |
Mar 18, 2002 | 16.73 | 16.87 | 16.61 | 16.85 | 3,716,249 | +0.14(+0.82%) |
Mar 15, 2002 | 16.59 | 16.73 | 16.42 | 16.71 | 3,997,772 | +0.27(+1.63%) |
Mar 14, 2002 | 16.40 | 16.48 | 16.30 | 16.44 | 4,334,392 | -0.04(-0.22%) |
Mar 13, 2002 | 16.49 | 16.65 | 16.40 | 16.48 | 5,856,905 | +0.11(+0.65%) |
Mar 12, 2002 | 16.34 | 16.44 | 16.18 | 16.37 | 6,207,970 | +0.00(+0.00%) |
Mar 11, 2002 | 16.58 | 16.64 | 16.36 | 16.37 | 4,949,175 | +0.01(+0.09%) |
Mar 08, 2002 | 16.54 | 16.58 | 16.10 | 16.36 | 7,498,343 | -0.25(-1.52%) |
Mar 07, 2002 | 16.45 | 16.89 | 16.45 | 16.61 | 5,743,355 | +0.25(+1.51%) |
Mar 06, 2002 | 16.04 | 16.45 | 15.84 | 16.36 | 6,728,352 | +0.32(+2.02%) |
Mar 05, 2002 | 16.14 | 16.14 | 15.93 | 16.04 | 4,185,231 | -0.04(-0.22%) |
Mar 04, 2002 | 15.75 | 16.19 | 15.75 | 16.07 | 8,216,934 | +0.22(+1.41%) |
Mar 01, 2002 | 15.75 | 15.89 | 15.57 | 15.85 | 6,325,551 | +0.15(+0.95%) |
Feb 28, 2002 | 15.60 | 15.91 | 15.58 | 15.70 | 5,296,881 | +0.13(+0.86%) |
Feb 27, 2002 | 15.78 | 15.81 | 15.49 | 15.57 | 4,348,166 | -0.10(-0.66%) |
Feb 26, 2002 | 15.82 | 15.82 | 15.52 | 15.67 | 6,056,793 | -0.16(-1.00%) |
Feb 25, 2002 | 15.43 | 15.85 | 15.42 | 15.83 | 5,368,437 | +0.48(+3.12%) |
Feb 22, 2002 | 15.30 | 15.55 | 15.23 | 15.35 | 7,017,267 | +0.05(+0.33%) |
Feb 21, 2002 | 14.91 | 15.37 | 14.91 | 15.30 | 5,331,483 | +0.44(+2.96%) |
Feb 20, 2002 | 15.08 | 15.14 | 14.72 | 14.86 | 3,755,554 | -0.14(-0.95%) |
Feb 19, 2002 | 14.91 | 15.25 | 14.84 | 15.00 | 4,062,946 | -0.19(-1.23%) |
Feb 18, 2002 | 15.09 | 15.23 | 14.94 | 15.19 | 3,737,077 | +0.00(+0.00%) |
Feb 15, 2002 | 15.09 | 15.23 | 14.94 | 15.19 | 3,736,741 | +0.06(+0.41%) |
Feb 14, 2002 | 15.11 | 15.41 | 14.98 | 15.13 | 4,033,047 | +0.14(+0.95%) |
Feb 13, 2002 | 14.62 | 15.01 | 14.47 | 14.98 | 5,064,741 | +0.25(+1.68%) |
Feb 12, 2002 | 14.72 | 14.85 | 14.63 | 14.74 | 3,149,170 | -0.14(-0.94%) |
Feb 11, 2002 | 14.35 | 14.96 | 14.34 | 14.88 | 4,021,961 | +0.35(+2.44%) |
Feb 08, 2002 | 14.32 | 14.56 | 14.15 | 14.52 | 2,667,757 | +0.20(+1.39%) |
Feb 07, 2002 | 14.44 | 14.44 | 14.16 | 14.32 | 2,914,006 | -0.11(-0.78%) |
Feb 06, 2002 | 14.54 | 14.70 | 14.41 | 14.44 | 7,602,487 | +0.12(+0.83%) |
Feb 05, 2002 | 13.92 | 14.45 | 13.77 | 14.32 | 6,612,450 | +0.40(+2.89%) |
Feb 04, 2002 | 14.55 | 14.55 | 13.92 | 13.92 | 5,213,902 | -0.63(-4.36%) |