Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.86 | 20.38 | 19.83 | 20.14 | 7,768,420 | +0.78(+4.03%) |
Apr 29, 2002 | 19.43 | 19.75 | 19.33 | 19.36 | 2,694,805 | -0.11(-0.55%) |
Apr 26, 2002 | 19.51 | 19.57 | 19.26 | 19.47 | 2,006,801 | -0.03(-0.15%) |
Apr 25, 2002 | 19.40 | 19.53 | 19.19 | 19.50 | 3,975,564 | +0.05(+0.27%) |
Apr 24, 2002 | 19.45 | 19.71 | 19.20 | 19.45 | 4,419,457 | -0.15(-0.78%) |
Apr 23, 2002 | 19.06 | 19.61 | 18.95 | 19.60 | 4,167,858 | +0.54(+2.84%) |
Apr 22, 2002 | 18.82 | 19.30 | 18.81 | 19.06 | 4,684,534 | +0.32(+1.71%) |
Apr 19, 2002 | 19.01 | 19.02 | 18.58 | 18.74 | 3,366,035 | -0.28(-1.46%) |
Apr 18, 2002 | 19.01 | 19.15 | 18.82 | 19.01 | 4,104,359 | +0.00(+0.02%) |
Apr 17, 2002 | 19.45 | 19.45 | 18.95 | 19.01 | 6,148,302 | -0.48(-2.45%) |
Apr 16, 2002 | 19.18 | 19.55 | 19.03 | 19.49 | 4,718,680 | +0.31(+1.61%) |
Apr 15, 2002 | 19.47 | 19.47 | 19.14 | 19.18 | 5,243,743 | -0.57(-2.89%) |
Apr 12, 2002 | 19.82 | 19.99 | 19.70 | 19.75 | 4,571,914 | -0.10(-0.48%) |
Apr 11, 2002 | 19.64 | 19.94 | 19.56 | 19.84 | 4,226,265 | +0.21(+1.05%) |
Apr 10, 2002 | 19.24 | 19.68 | 19.16 | 19.64 | 2,909,862 | +0.48(+2.53%) |
Apr 09, 2002 | 19.48 | 19.56 | 18.88 | 19.16 | 3,684,728 | -0.30(-1.55%) |
Apr 08, 2002 | 19.17 | 19.48 | 19.15 | 19.46 | 2,326,991 | +0.29(+1.49%) |
Apr 05, 2002 | 19.04 | 19.30 | 19.04 | 19.17 | 2,663,056 | +0.18(+0.92%) |
Apr 04, 2002 | 18.96 | 19.05 | 18.92 | 19.00 | 2,291,947 | +0.05(+0.27%) |
Apr 03, 2002 | 19.03 | 19.33 | 18.78 | 18.95 | 3,575,102 | -0.09(-0.45%) |
Apr 02, 2002 | 19.38 | 19.66 | 18.93 | 19.03 | 5,214,090 | -0.35(-1.83%) |
Apr 01, 2002 | 19.07 | 19.52 | 18.94 | 19.38 | 4,287,068 | +0.51(+2.72%) |
Mar 29, 2002 | 18.61 | 19.00 | 18.50 | 18.87 | 3,596,668 | +0.00(+0.00%) |
Mar 28, 2002 | 18.61 | 19.00 | 18.50 | 18.87 | 3,596,668 | +0.26(+1.39%) |
Mar 27, 2002 | 18.05 | 18.78 | 18.03 | 18.61 | 5,907,485 | +0.67(+3.72%) |
Mar 26, 2002 | 18.03 | 18.25 | 17.57 | 17.95 | 4,717,482 | -0.08(-0.46%) |
Mar 25, 2002 | 18.20 | 18.32 | 18.03 | 18.03 | 4,210,090 | -0.19(-1.03%) |
Mar 22, 2002 | 18.25 | 18.28 | 18.03 | 18.22 | 2,824,498 | -0.01(-0.07%) |
Mar 21, 2002 | 18.57 | 18.60 | 18.07 | 18.23 | 1,959,776 | -0.42(-2.26%) |
Mar 20, 2002 | 18.60 | 18.74 | 18.51 | 18.65 | 1,951,090 | -0.02(-0.09%) |
Mar 19, 2002 | 18.20 | 18.74 | 18.20 | 18.67 | 2,583,383 | +0.51(+2.82%) |
Mar 18, 2002 | 18.26 | 18.46 | 18.11 | 18.15 | 2,439,612 | -0.07(-0.37%) |
Mar 15, 2002 | 18.05 | 18.22 | 17.99 | 18.22 | 2,620,524 | +0.19(+1.07%) |
Mar 14, 2002 | 18.39 | 18.49 | 18.00 | 18.03 | 3,062,918 | -0.32(-1.74%) |
Mar 13, 2002 | 18.26 | 18.81 | 18.18 | 18.35 | 6,877,639 | +0.07(+0.39%) |
Mar 12, 2002 | 18.11 | 18.43 | 18.00 | 18.27 | 3,223,463 | +0.17(+0.93%) |
Mar 11, 2002 | 17.75 | 18.31 | 17.74 | 18.11 | 2,671,143 | +0.42(+2.40%) |
Mar 08, 2002 | 17.99 | 18.05 | 17.41 | 17.68 | 2,709,781 | -0.20(-1.09%) |
Mar 07, 2002 | 18.21 | 18.23 | 17.78 | 17.88 | 3,138,099 | -0.37(-2.02%) |
Mar 06, 2002 | 17.48 | 18.32 | 17.45 | 18.25 | 4,590,484 | +0.89(+5.15%) |
Mar 05, 2002 | 17.34 | 17.76 | 17.26 | 17.35 | 4,411,070 | +0.08(+0.43%) |
Mar 04, 2002 | 17.82 | 17.82 | 17.11 | 17.28 | 10,683,974 | -0.71(-3.94%) |
Mar 01, 2002 | 18.03 | 18.03 | 17.83 | 17.99 | 3,517,893 | +0.12(+0.66%) |
Feb 28, 2002 | 18.17 | 18.20 | 17.73 | 17.87 | 4,490,144 | -0.33(-1.81%) |
Feb 27, 2002 | 17.90 | 18.23 | 17.74 | 18.20 | 6,693,433 | +0.22(+1.20%) |
Feb 26, 2002 | 18.10 | 18.10 | 17.80 | 17.98 | 6,458,308 | -0.12(-0.66%) |
Feb 25, 2002 | 18.15 | 18.30 | 17.88 | 18.10 | 12,939,679 | -0.25(-1.37%) |
Feb 22, 2002 | 18.36 | 18.70 | 17.49 | 18.35 | 23,816,846 | -1.31(-6.66%) |
Feb 21, 2002 | 19.21 | 19.85 | 19.17 | 19.66 | 4,647,993 | +0.46(+2.39%) |
Feb 20, 2002 | 19.19 | 19.36 | 19.07 | 19.21 | 4,813,329 | +0.03(+0.13%) |
Feb 19, 2002 | 19.20 | 19.25 | 19.08 | 19.18 | 4,586,890 | -0.10(-0.52%) |
Feb 18, 2002 | 18.21 | 19.65 | 18.21 | 19.28 | 9,420,288 | +0.00(+0.00%) |
Feb 15, 2002 | 18.21 | 19.65 | 18.21 | 19.28 | 9,420,288 | +0.92(+5.02%) |
Feb 14, 2002 | 18.41 | 18.46 | 18.25 | 18.36 | 1,994,521 | -0.08(-0.43%) |
Feb 13, 2002 | 18.38 | 18.56 | 18.33 | 18.44 | 4,689,626 | +0.15(+0.79%) |
Feb 12, 2002 | 18.45 | 18.49 | 18.23 | 18.29 | 3,219,269 | -0.07(-0.38%) |
Feb 11, 2002 | 18.20 | 18.43 | 18.11 | 18.36 | 3,762,304 | +0.13(+0.69%) |
Feb 08, 2002 | 18.20 | 18.36 | 18.13 | 18.24 | 2,570,803 | +0.00(+0.00%) |
Feb 07, 2002 | 18.28 | 18.33 | 18.03 | 18.24 | 2,460,578 | -0.01(-0.06%) |
Feb 06, 2002 | 18.04 | 18.38 | 17.96 | 18.25 | 3,289,657 | +0.21(+1.15%) |
Feb 05, 2002 | 18.32 | 18.53 | 17.99 | 18.04 | 5,411,476 | -0.32(-1.73%) |
Feb 04, 2002 | 18.33 | 18.53 | 18.12 | 18.36 | 9,092,610 | +0.03(+0.16%) |