Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.47 | 13.78 | 13.43 | 13.70 | 10,871,745 | +0.32(+2.39%) |
Apr 29, 2002 | 13.54 | 13.64 | 13.35 | 13.38 | 15,121,993 | +0.03(+0.21%) |
Apr 26, 2002 | 13.16 | 13.43 | 12.94 | 13.35 | 52,894,820 | -0.74(-5.23%) |
Apr 25, 2002 | 15.24 | 15.30 | 13.95 | 14.09 | 27,218,108 | -1.17(-7.68%) |
Apr 24, 2002 | 15.57 | 15.65 | 15.24 | 15.26 | 3,767,637 | -0.30(-1.92%) |
Apr 23, 2002 | 15.58 | 15.61 | 15.48 | 15.56 | 1,793,148 | +0.04(+0.26%) |
Apr 22, 2002 | 15.41 | 15.59 | 15.37 | 15.52 | 3,142,269 | +0.03(+0.20%) |
Apr 19, 2002 | 15.39 | 15.52 | 15.23 | 15.49 | 2,796,951 | +0.16(+1.01%) |
Apr 18, 2002 | 15.13 | 15.35 | 15.00 | 15.33 | 3,630,667 | +0.09(+0.59%) |
Apr 17, 2002 | 15.55 | 15.55 | 15.17 | 15.24 | 4,984,611 | -0.31(-1.98%) |
Apr 16, 2002 | 15.40 | 15.59 | 15.34 | 15.55 | 5,401,630 | +0.26(+1.71%) |
Apr 15, 2002 | 15.64 | 15.68 | 15.25 | 15.29 | 2,869,294 | -0.32(-2.03%) |
Apr 12, 2002 | 15.52 | 15.64 | 15.43 | 15.61 | 2,767,692 | +0.12(+0.76%) |
Apr 11, 2002 | 15.48 | 15.59 | 15.42 | 15.49 | 3,651,888 | -0.01(-0.08%) |
Apr 10, 2002 | 15.37 | 15.54 | 15.33 | 15.50 | 2,982,793 | +0.06(+0.38%) |
Apr 09, 2002 | 15.31 | 15.45 | 15.12 | 15.44 | 3,837,086 | +0.14(+0.89%) |
Apr 08, 2002 | 15.21 | 15.32 | 15.18 | 15.31 | 1,697,976 | +0.01(+0.06%) |
Apr 05, 2002 | 15.32 | 15.35 | 15.11 | 15.30 | 1,941,693 | -0.00(-0.02%) |
Apr 04, 2002 | 15.02 | 15.32 | 15.00 | 15.30 | 2,114,674 | +0.32(+2.12%) |
Apr 03, 2002 | 15.02 | 15.21 | 14.95 | 14.98 | 2,672,842 | -0.03(-0.23%) |
Apr 02, 2002 | 15.01 | 15.10 | 14.96 | 15.02 | 4,276,933 | +0.01(+0.06%) |
Apr 01, 2002 | 15.19 | 15.19 | 14.99 | 15.01 | 4,222,596 | -0.19(-1.23%) |
Mar 29, 2002 | 15.18 | 15.35 | 15.12 | 15.19 | 2,221,742 | +0.00(+0.00%) |
Mar 28, 2002 | 15.18 | 15.35 | 15.12 | 15.19 | 2,221,742 | -0.01(-0.06%) |
Mar 27, 2002 | 15.29 | 15.36 | 15.13 | 15.20 | 2,506,935 | -0.08(-0.53%) |
Mar 26, 2002 | 15.16 | 15.38 | 15.16 | 15.28 | 4,661,478 | +0.19(+1.26%) |
Mar 25, 2002 | 14.93 | 15.24 | 14.93 | 15.09 | 2,954,177 | +0.07(+0.50%) |
Mar 22, 2002 | 15.01 | 15.11 | 14.96 | 15.02 | 3,120,727 | +0.09(+0.60%) |
Mar 21, 2002 | 14.71 | 15.00 | 14.49 | 14.93 | 5,584,900 | +0.24(+1.63%) |
Mar 20, 2002 | 14.84 | 14.99 | 14.58 | 14.69 | 6,893,830 | -0.24(-1.60%) |
Mar 19, 2002 | 14.94 | 15.24 | 14.86 | 14.93 | 5,667,532 | -0.01(-0.06%) |
Mar 18, 2002 | 15.01 | 15.01 | 14.64 | 14.94 | 4,267,288 | -0.07(-0.50%) |
Mar 15, 2002 | 14.90 | 15.02 | 14.75 | 15.01 | 4,931,238 | +0.28(+1.90%) |
Mar 14, 2002 | 14.60 | 14.80 | 14.60 | 14.73 | 2,574,134 | +0.16(+1.09%) |
Mar 13, 2002 | 14.59 | 14.66 | 14.51 | 14.57 | 4,188,192 | +0.02(+0.13%) |
Mar 12, 2002 | 14.51 | 14.56 | 14.34 | 14.56 | 4,577,238 | +0.16(+1.15%) |
Mar 11, 2002 | 14.43 | 14.60 | 14.37 | 14.39 | 5,264,339 | +0.08(+0.59%) |
Mar 08, 2002 | 14.26 | 14.35 | 14.17 | 14.31 | 8,759,001 | +0.19(+1.34%) |
Mar 07, 2002 | 14.13 | 14.17 | 14.00 | 14.12 | 5,779,101 | -0.02(-0.11%) |
Mar 06, 2002 | 14.09 | 14.24 | 14.01 | 14.13 | 4,122,601 | +0.13(+0.96%) |
Mar 05, 2002 | 13.68 | 14.00 | 13.68 | 14.00 | 9,594,324 | +0.31(+2.30%) |
Mar 04, 2002 | 14.29 | 14.29 | 13.62 | 13.68 | 14,369,301 | -0.60(-4.22%) |
Mar 01, 2002 | 14.38 | 14.38 | 14.06 | 14.29 | 10,654,073 | -0.09(-0.63%) |
Feb 28, 2002 | 14.70 | 14.73 | 14.37 | 14.38 | 9,616,188 | -0.35(-2.39%) |
Feb 27, 2002 | 14.65 | 14.77 | 14.62 | 14.73 | 8,096,979 | -0.12(-0.84%) |
Feb 26, 2002 | 14.91 | 14.93 | 14.74 | 14.85 | 5,241,832 | +0.07(+0.48%) |
Feb 25, 2002 | 14.68 | 14.82 | 14.64 | 14.78 | 5,287,167 | +0.08(+0.55%) |
Feb 22, 2002 | 14.45 | 14.76 | 14.32 | 14.70 | 2,885,692 | +0.31(+2.14%) |
Feb 21, 2002 | 14.65 | 14.74 | 14.35 | 14.39 | 6,551,084 | -0.38(-2.57%) |
Feb 20, 2002 | 14.49 | 14.80 | 14.29 | 14.77 | 7,195,743 | +0.28(+1.93%) |
Feb 19, 2002 | 14.56 | 14.76 | 14.46 | 14.49 | 5,982,948 | -0.08(-0.58%) |
Feb 18, 2002 | 14.51 | 14.77 | 14.51 | 14.58 | 3,529,065 | +0.00(+0.00%) |
Feb 15, 2002 | 14.51 | 14.77 | 14.51 | 14.58 | 3,529,065 | +0.01(+0.04%) |
Feb 14, 2002 | 14.35 | 14.57 | 14.18 | 14.57 | 3,965,053 | +0.27(+1.91%) |
Feb 13, 2002 | 14.54 | 14.64 | 14.24 | 14.30 | 5,308,388 | -0.21(-1.41%) |
Feb 12, 2002 | 14.40 | 14.54 | 14.35 | 14.50 | 5,438,605 | +0.13(+0.91%) |
Feb 11, 2002 | 14.32 | 14.42 | 14.20 | 14.37 | 5,802,894 | +0.07(+0.46%) |
Feb 08, 2002 | 14.10 | 14.35 | 13.90 | 14.31 | 7,320,173 | +0.34(+2.45%) |
Feb 07, 2002 | 13.58 | 14.07 | 13.58 | 13.96 | 14,840,336 | +0.42(+3.10%) |
Feb 06, 2002 | 13.84 | 13.92 | 13.44 | 13.54 | 35,010,280 | -1.60(-10.59%) |
Feb 05, 2002 | 15.26 | 15.33 | 15.06 | 15.15 | 2,248,107 | +0.01(+0.08%) |
Feb 04, 2002 | 15.24 | 15.40 | 15.07 | 15.14 | 3,205,610 | -0.05(-0.33%) |