Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.09 | 19.61 | 19.07 | 19.44 | 2,877,708 | +0.35(+1.81%) |
Apr 29, 2002 | 19.37 | 19.54 | 19.06 | 19.09 | 2,300,952 | -0.28(-1.43%) |
Apr 26, 2002 | 19.34 | 19.45 | 19.12 | 19.37 | 2,932,349 | +0.03(+0.14%) |
Apr 25, 2002 | 19.54 | 19.61 | 19.27 | 19.34 | 2,458,657 | -0.20(-1.03%) |
Apr 24, 2002 | 19.41 | 19.67 | 19.24 | 19.54 | 2,045,243 | +0.09(+0.46%) |
Apr 23, 2002 | 19.23 | 19.57 | 19.09 | 19.45 | 3,479,616 | +0.28(+1.48%) |
Apr 22, 2002 | 19.23 | 19.41 | 19.09 | 19.17 | 1,673,170 | +0.01(+0.07%) |
Apr 19, 2002 | 19.44 | 19.49 | 19.00 | 19.16 | 3,083,693 | -0.13(-0.68%) |
Apr 18, 2002 | 19.80 | 19.83 | 19.23 | 19.29 | 3,339,402 | -0.49(-2.48%) |
Apr 17, 2002 | 19.94 | 20.04 | 19.72 | 19.78 | 2,611,736 | -0.17(-0.83%) |
Apr 16, 2002 | 19.72 | 19.99 | 19.65 | 19.94 | 3,596,991 | +0.23(+1.16%) |
Apr 15, 2002 | 19.80 | 19.82 | 19.46 | 19.72 | 1,869,903 | -0.08(-0.42%) |
Apr 12, 2002 | 19.63 | 19.80 | 19.56 | 19.80 | 2,362,531 | +0.17(+0.85%) |
Apr 11, 2002 | 19.58 | 19.67 | 19.42 | 19.63 | 2,670,857 | +0.05(+0.25%) |
Apr 10, 2002 | 19.27 | 19.67 | 19.17 | 19.58 | 2,410,811 | +0.31(+1.62%) |
Apr 09, 2002 | 19.02 | 19.35 | 18.78 | 19.27 | 4,333,620 | +0.40(+2.13%) |
Apr 08, 2002 | 18.35 | 18.92 | 18.17 | 18.87 | 3,152,499 | +0.53(+2.87%) |
Apr 05, 2002 | 18.17 | 18.55 | 18.17 | 18.35 | 2,455,910 | +0.17(+0.95%) |
Apr 04, 2002 | 18.38 | 18.49 | 18.17 | 18.17 | 2,336,367 | -0.09(-0.49%) |
Apr 03, 2002 | 18.37 | 18.64 | 18.19 | 18.26 | 2,450,418 | -0.11(-0.60%) |
Apr 02, 2002 | 18.87 | 18.87 | 18.16 | 18.37 | 2,812,805 | -0.50(-2.64%) |
Apr 01, 2002 | 19.02 | 19.02 | 18.53 | 18.87 | 2,801,097 | -0.12(-0.62%) |
Mar 29, 2002 | 18.87 | 19.11 | 18.71 | 18.99 | 3,378,865 | +0.00(+0.00%) |
Mar 28, 2002 | 18.87 | 19.11 | 18.71 | 18.99 | 3,378,865 | +0.10(+0.55%) |
Mar 27, 2002 | 19.02 | 19.02 | 18.61 | 18.89 | 3,003,323 | +0.06(+0.29%) |
Mar 26, 2002 | 18.13 | 18.93 | 18.13 | 18.83 | 4,334,632 | +0.71(+3.89%) |
Mar 25, 2002 | 18.47 | 18.51 | 18.03 | 18.13 | 2,091,499 | -0.28(-1.50%) |
Mar 22, 2002 | 17.93 | 18.64 | 17.68 | 18.40 | 4,097,425 | +0.62(+3.50%) |
Mar 21, 2002 | 18.06 | 18.16 | 17.54 | 17.78 | 5,177,360 | -0.54(-2.95%) |
Mar 20, 2002 | 18.89 | 19.02 | 18.30 | 18.32 | 4,482,362 | -0.71(-3.71%) |
Mar 19, 2002 | 19.22 | 19.27 | 18.86 | 19.02 | 2,392,597 | -0.12(-0.65%) |
Mar 18, 2002 | 19.02 | 19.30 | 18.86 | 19.15 | 3,490,313 | +0.09(+0.47%) |
Mar 15, 2002 | 19.44 | 19.44 | 18.57 | 19.06 | 6,240,095 | +0.01(+0.04%) |
Mar 14, 2002 | 19.41 | 19.71 | 18.99 | 19.05 | 5,260,477 | -0.73(-3.67%) |
Mar 13, 2002 | 19.90 | 19.99 | 19.68 | 19.78 | 1,586,729 | -0.09(-0.45%) |
Mar 12, 2002 | 19.23 | 19.99 | 19.15 | 19.87 | 2,281,727 | +0.35(+1.77%) |
Mar 11, 2002 | 19.68 | 20.05 | 19.29 | 19.52 | 2,315,697 | -0.02(-0.11%) |
Mar 08, 2002 | 19.72 | 19.96 | 19.44 | 19.54 | 2,075,165 | -0.07(-0.35%) |
Mar 07, 2002 | 20.03 | 20.06 | 19.61 | 19.61 | 1,852,702 | -0.31(-1.56%) |
Mar 06, 2002 | 19.46 | 20.01 | 19.46 | 19.92 | 2,309,481 | +0.46(+2.38%) |
Mar 05, 2002 | 19.61 | 19.85 | 19.41 | 19.46 | 4,456,921 | -0.58(-2.90%) |
Mar 04, 2002 | 19.47 | 20.04 | 19.38 | 20.04 | 4,406,184 | +0.57(+2.91%) |
Mar 01, 2002 | 19.59 | 19.59 | 19.27 | 19.47 | 2,341,427 | +0.06(+0.29%) |
Feb 28, 2002 | 19.49 | 19.93 | 19.36 | 19.42 | 2,998,842 | -0.08(-0.39%) |
Feb 27, 2002 | 19.78 | 19.79 | 19.31 | 19.49 | 5,470,075 | -0.29(-1.47%) |
Feb 26, 2002 | 18.93 | 20.05 | 18.93 | 19.79 | 10,900,688 | +1.03(+5.50%) |
Feb 25, 2002 | 18.13 | 18.81 | 18.10 | 18.75 | 4,816,274 | +0.54(+2.96%) |
Feb 22, 2002 | 18.40 | 18.40 | 17.86 | 18.22 | 3,259,466 | -0.10(-0.57%) |
Feb 21, 2002 | 18.22 | 18.61 | 18.05 | 18.32 | 3,112,025 | +0.26(+1.46%) |
Feb 20, 2002 | 18.23 | 18.26 | 17.85 | 18.06 | 3,152,354 | -0.10(-0.53%) |
Feb 19, 2002 | 18.22 | 18.48 | 18.02 | 18.15 | 3,254,262 | +0.09(+0.50%) |
Feb 18, 2002 | 17.99 | 18.22 | 17.77 | 18.06 | 3,015,754 | +0.00(+0.00%) |
Feb 15, 2002 | 17.99 | 18.22 | 17.77 | 18.06 | 2,954,320 | +0.15(+0.81%) |
Feb 14, 2002 | 18.17 | 18.22 | 17.81 | 17.92 | 1,268,429 | -0.08(-0.46%) |
Feb 13, 2002 | 17.97 | 18.09 | 17.83 | 18.00 | 1,557,241 | +0.03(+0.19%) |
Feb 12, 2002 | 17.92 | 18.01 | 17.66 | 17.97 | 1,277,102 | +0.10(+0.54%) |
Feb 11, 2002 | 17.66 | 17.97 | 17.57 | 17.87 | 2,966,896 | +0.21(+1.17%) |
Feb 08, 2002 | 17.64 | 17.85 | 17.23 | 17.66 | 2,435,529 | +0.02(+0.12%) |
Feb 07, 2002 | 17.99 | 18.13 | 17.64 | 17.64 | 86,730 | -0.34(-1.89%) |
Feb 06, 2002 | 18.30 | 18.30 | 17.92 | 17.98 | 1,565,336 | -0.09(-0.50%) |
Feb 05, 2002 | 18.33 | 18.43 | 17.98 | 18.07 | 159,005 | -0.52(-2.79%) |
Feb 04, 2002 | 18.57 | 18.70 | 18.50 | 18.59 | 3,513,007 | +0.09(+0.49%) |