Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.46 | 20.80 | 20.46 | 20.57 | 1,273,364 | -0.04(-0.21%) |
Apr 29, 2002 | 21.06 | 21.06 | 20.54 | 20.61 | 1,089,894 | -0.41(-1.95%) |
Apr 26, 2002 | 20.63 | 21.15 | 20.51 | 21.02 | 1,785,959 | +0.48(+2.33%) |
Apr 25, 2002 | 20.17 | 20.58 | 20.06 | 20.54 | 1,585,963 | +0.37(+1.84%) |
Apr 24, 2002 | 20.17 | 20.35 | 20.01 | 20.17 | 1,352,354 | +0.07(+0.34%) |
Apr 23, 2002 | 19.93 | 20.26 | 19.89 | 20.10 | 1,564,115 | +0.37(+1.86%) |
Apr 22, 2002 | 19.79 | 19.95 | 19.56 | 19.74 | 1,554,031 | -0.15(-0.74%) |
Apr 19, 2002 | 19.49 | 20.02 | 19.49 | 19.88 | 2,312,839 | +0.49(+2.54%) |
Apr 18, 2002 | 19.10 | 19.44 | 18.96 | 19.39 | 3,666,314 | +0.52(+2.76%) |
Apr 17, 2002 | 18.56 | 19.64 | 18.56 | 18.87 | 9,890,843 | +1.96(+11.59%) |
Apr 16, 2002 | 16.83 | 17.03 | 16.71 | 16.91 | 1,179,248 | +0.22(+1.30%) |
Apr 15, 2002 | 16.92 | 17.06 | 16.65 | 16.69 | 731,638 | -0.09(-0.53%) |
Apr 12, 2002 | 16.78 | 16.95 | 16.60 | 16.78 | 1,219,864 | +0.08(+0.49%) |
Apr 11, 2002 | 17.33 | 17.35 | 16.64 | 16.70 | 1,826,294 | -0.62(-3.61%) |
Apr 10, 2002 | 17.26 | 17.41 | 17.13 | 17.32 | 2,142,815 | +0.10(+0.56%) |
Apr 09, 2002 | 17.05 | 17.48 | 17.05 | 17.23 | 1,854,305 | +0.17(+1.01%) |
Apr 08, 2002 | 16.57 | 17.10 | 16.42 | 17.05 | 1,007,263 | +0.47(+2.84%) |
Apr 05, 2002 | 16.28 | 16.67 | 16.28 | 16.58 | 1,141,714 | +0.30(+1.86%) |
Apr 04, 2002 | 15.63 | 16.42 | 15.60 | 16.28 | 1,215,102 | +0.52(+3.31%) |
Apr 03, 2002 | 16.07 | 16.15 | 15.76 | 15.76 | 1,189,052 | -0.29(-1.78%) |
Apr 02, 2002 | 16.44 | 16.46 | 15.89 | 16.04 | 2,112,843 | -0.40(-2.41%) |
Apr 01, 2002 | 16.42 | 16.44 | 15.98 | 16.44 | 4,257,619 | +0.02(+0.13%) |
Mar 29, 2002 | 16.35 | 16.77 | 16.35 | 16.42 | 671,415 | +0.00(+0.00%) |
Mar 28, 2002 | 16.35 | 16.77 | 16.35 | 16.42 | 671,415 | +0.01(+0.09%) |
Mar 27, 2002 | 16.62 | 16.62 | 16.35 | 16.40 | 2,651,488 | -0.22(-1.31%) |
Mar 26, 2002 | 16.61 | 16.96 | 16.48 | 16.62 | 1,089,054 | +0.01(+0.09%) |
Mar 25, 2002 | 16.65 | 16.83 | 16.60 | 16.61 | 1,190,452 | -0.09(-0.56%) |
Mar 22, 2002 | 16.93 | 16.93 | 16.61 | 16.70 | 1,250,395 | -0.22(-1.33%) |
Mar 21, 2002 | 17.51 | 17.56 | 16.88 | 16.93 | 1,941,138 | -0.59(-3.34%) |
Mar 20, 2002 | 17.14 | 17.78 | 17.10 | 17.51 | 1,364,399 | +0.37(+2.19%) |
Mar 19, 2002 | 17.04 | 17.24 | 17.04 | 17.14 | 1,142,274 | +0.10(+0.59%) |
Mar 18, 2002 | 17.17 | 17.17 | 16.94 | 17.04 | 692,423 | -0.14(-0.79%) |
Mar 15, 2002 | 17.10 | 17.24 | 17.05 | 17.17 | 1,501,651 | +0.16(+0.92%) |
Mar 14, 2002 | 16.68 | 17.12 | 16.67 | 17.02 | 1,085,693 | +0.35(+2.12%) |
Mar 13, 2002 | 16.83 | 17.09 | 16.51 | 16.66 | 1,017,907 | -0.19(-1.12%) |
Mar 12, 2002 | 16.43 | 17.19 | 16.30 | 16.85 | 2,456,814 | +0.29(+1.72%) |
Mar 11, 2002 | 17.42 | 17.42 | 16.46 | 16.57 | 5,283,930 | -0.94(-5.38%) |
Mar 08, 2002 | 17.78 | 17.85 | 17.20 | 17.51 | 2,150,098 | -0.21(-1.17%) |
Mar 07, 2002 | 17.74 | 18.03 | 17.40 | 17.71 | 2,062,144 | +0.24(+1.39%) |
Mar 06, 2002 | 16.83 | 17.67 | 16.83 | 17.47 | 2,350,374 | +0.64(+3.80%) |
Mar 05, 2002 | 16.60 | 17.08 | 16.51 | 16.83 | 1,869,431 | -0.02(-0.13%) |
Mar 04, 2002 | 16.89 | 17.13 | 16.80 | 16.85 | 1,527,981 | -0.03(-0.19%) |
Mar 01, 2002 | 16.26 | 17.01 | 16.26 | 16.89 | 1,734,980 | +0.70(+4.30%) |
Feb 28, 2002 | 16.46 | 16.59 | 16.15 | 16.19 | 2,013,125 | -0.09(-0.53%) |
Feb 27, 2002 | 16.01 | 16.45 | 16.01 | 16.28 | 2,262,980 | +0.35(+2.22%) |
Feb 26, 2002 | 15.71 | 16.23 | 15.62 | 15.92 | 2,275,865 | -0.20(-1.22%) |
Feb 25, 2002 | 16.19 | 16.33 | 15.98 | 16.12 | 2,208,920 | +0.38(+2.40%) |
Feb 22, 2002 | 15.94 | 15.94 | 15.34 | 15.74 | 2,759,049 | -0.20(-1.25%) |
Feb 21, 2002 | 16.39 | 16.49 | 15.91 | 15.94 | 2,000,240 | -0.11(-0.67%) |
Feb 20, 2002 | 15.80 | 16.16 | 15.70 | 16.05 | 1,575,039 | +0.18(+1.15%) |
Feb 19, 2002 | 15.96 | 16.06 | 15.87 | 15.87 | 1,277,005 | -0.20(-1.24%) |
Feb 18, 2002 | 16.17 | 16.24 | 15.93 | 16.07 | 11,484,369 | +0.00(+0.00%) |
Feb 15, 2002 | 16.17 | 16.24 | 15.93 | 16.07 | 977,852 | -0.10(-0.64%) |
Feb 14, 2002 | 16.15 | 16.41 | 15.89 | 16.17 | 2,300,795 | +0.21(+1.32%) |
Feb 13, 2002 | 15.74 | 16.00 | 15.74 | 15.96 | 1,185,971 | +0.29(+1.87%) |
Feb 12, 2002 | 15.75 | 15.76 | 15.52 | 15.67 | 1,687,081 | -0.08(-0.52%) |
Feb 11, 2002 | 15.10 | 15.90 | 15.10 | 15.75 | 1,398,572 | +0.68(+4.50%) |
Feb 08, 2002 | 14.94 | 15.09 | 14.80 | 15.07 | 1,068,886 | +0.15(+0.98%) |
Feb 07, 2002 | 14.92 | 15.10 | 14.90 | 14.92 | 1,979,232 | -0.04(-0.26%) |
Feb 06, 2002 | 15.53 | 15.58 | 14.90 | 14.96 | 1,538,345 | -0.46(-2.99%) |
Feb 05, 2002 | 15.44 | 15.54 | 15.24 | 15.42 | 1,421,820 | -0.02(-0.12%) |
Feb 04, 2002 | 16.01 | 16.10 | 15.42 | 15.44 | 1,450,391 | -0.55(-3.42%) |