Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.62 | 14.66 | 13.62 | 14.39 | 3,644,403 | +0.70(+5.09%) |
Apr 29, 2002 | 13.77 | 14.18 | 13.51 | 13.70 | 4,199,683 | -0.23(-1.67%) |
Apr 26, 2002 | 14.70 | 14.70 | 13.91 | 13.93 | 4,291,562 | -0.49(-3.38%) |
Apr 25, 2002 | 14.28 | 14.64 | 13.85 | 14.42 | 4,210,280 | +0.15(+1.03%) |
Apr 24, 2002 | 14.73 | 14.90 | 14.22 | 14.27 | 3,747,137 | -0.46(-3.10%) |
Apr 23, 2002 | 14.97 | 15.15 | 14.66 | 14.73 | 7,709,563 | -0.25(-1.65%) |
Apr 22, 2002 | 14.35 | 15.24 | 14.32 | 14.97 | 7,368,668 | +0.19(+1.26%) |
Apr 19, 2002 | 14.32 | 14.83 | 14.31 | 14.79 | 5,551,247 | +0.48(+3.35%) |
Apr 18, 2002 | 14.70 | 14.94 | 14.11 | 14.31 | 12,800,770 | +0.00(+0.00%) |
Apr 17, 2002 | 15.28 | 15.28 | 14.31 | 14.31 | 11,365,856 | -1.01(-6.62%) |
Apr 16, 2002 | 15.16 | 15.63 | 15.16 | 15.32 | 10,599,422 | +0.16(+1.07%) |
Apr 15, 2002 | 15.67 | 16.13 | 15.11 | 15.16 | 9,192,550 | -1.23(-7.51%) |
Apr 12, 2002 | 16.29 | 16.56 | 15.91 | 16.39 | 5,441,277 | +0.10(+0.62%) |
Apr 11, 2002 | 16.79 | 16.80 | 16.17 | 16.29 | 5,485,472 | -0.58(-3.44%) |
Apr 10, 2002 | 15.83 | 17.02 | 15.83 | 16.87 | 7,583,569 | +1.26(+8.08%) |
Apr 09, 2002 | 16.10 | 16.37 | 15.55 | 15.61 | 7,670,796 | -0.43(-2.70%) |
Apr 08, 2002 | 15.40 | 16.15 | 15.18 | 16.04 | 11,080,010 | +0.64(+4.17%) |
Apr 05, 2002 | 15.28 | 15.62 | 15.21 | 15.40 | 5,667,033 | +0.16(+1.07%) |
Apr 04, 2002 | 15.60 | 15.60 | 14.96 | 15.24 | 7,752,078 | -0.36(-2.33%) |
Apr 03, 2002 | 16.04 | 16.05 | 15.35 | 15.60 | 7,724,683 | -0.42(-2.61%) |
Apr 02, 2002 | 15.86 | 16.33 | 15.71 | 16.02 | 7,215,924 | -0.46(-2.82%) |
Apr 01, 2002 | 16.13 | 16.54 | 15.98 | 16.48 | 5,758,783 | -0.46(-2.69%) |
Mar 29, 2002 | 16.25 | 17.06 | 16.17 | 16.94 | 8,069,713 | +0.00(+0.00%) |
Mar 28, 2002 | 16.25 | 17.06 | 16.17 | 16.94 | 8,069,713 | +0.87(+5.44%) |
Mar 27, 2002 | 15.55 | 16.25 | 15.53 | 16.07 | 5,308,950 | +0.51(+3.28%) |
Mar 26, 2002 | 15.52 | 16.13 | 15.49 | 15.55 | 6,061,815 | -0.03(-0.20%) |
Mar 25, 2002 | 15.67 | 15.96 | 15.59 | 15.59 | 4,977,230 | -0.27(-1.71%) |
Mar 22, 2002 | 15.98 | 16.23 | 15.67 | 15.86 | 5,153,622 | -0.11(-0.68%) |
Mar 21, 2002 | 15.66 | 16.33 | 15.31 | 15.96 | 7,043,796 | +0.35(+2.23%) |
Mar 20, 2002 | 16.25 | 17.09 | 15.55 | 15.62 | 12,019,993 | -1.04(-6.23%) |
Mar 19, 2002 | 15.24 | 16.83 | 15.07 | 16.65 | 15,323,242 | +1.42(+9.35%) |
Mar 18, 2002 | 14.35 | 15.24 | 14.35 | 15.23 | 10,933,598 | +0.91(+6.38%) |
Mar 15, 2002 | 14.08 | 14.39 | 14.06 | 14.32 | 9,121,088 | +0.30(+2.15%) |
Mar 14, 2002 | 14.51 | 14.59 | 14.01 | 14.01 | 15,479,604 | -0.15(-1.04%) |
Mar 13, 2002 | 14.20 | 14.70 | 13.77 | 14.16 | 21,749,730 | -0.95(-6.30%) |
Mar 12, 2002 | 14.74 | 15.35 | 14.55 | 15.11 | 9,429,936 | -0.06(-0.41%) |
Mar 11, 2002 | 14.86 | 15.55 | 14.35 | 15.18 | 7,834,136 | +0.74(+5.15%) |
Mar 08, 2002 | 14.53 | 14.63 | 13.94 | 14.43 | 7,663,688 | +0.27(+1.91%) |
Mar 07, 2002 | 14.43 | 14.66 | 13.85 | 14.16 | 10,948,588 | -0.08(-0.54%) |
Mar 06, 2002 | 13.24 | 14.64 | 13.16 | 14.24 | 13,122,024 | +1.09(+8.30%) |
Mar 05, 2002 | 13.22 | 13.50 | 12.88 | 13.15 | 7,947,596 | +0.03(+0.24%) |
Mar 04, 2002 | 13.08 | 13.27 | 12.42 | 13.12 | 11,478,411 | +0.04(+0.30%) |
Mar 01, 2002 | 12.61 | 13.23 | 12.54 | 13.08 | 7,761,124 | +0.48(+3.81%) |
Feb 28, 2002 | 13.41 | 13.54 | 12.30 | 12.60 | 8,944,825 | -0.63(-4.79%) |
Feb 27, 2002 | 13.91 | 14.16 | 13.14 | 13.23 | 13,507,114 | -0.39(-2.90%) |
Feb 26, 2002 | 12.37 | 13.93 | 12.30 | 13.63 | 16,547,391 | +1.26(+10.20%) |
Feb 25, 2002 | 12.38 | 13.15 | 11.07 | 12.37 | 20,422,332 | -0.01(-0.06%) |
Feb 22, 2002 | 13.77 | 13.98 | 11.41 | 12.37 | 50,336,628 | -2.25(-15.40%) |
Feb 21, 2002 | 16.05 | 16.17 | 14.46 | 14.63 | 22,516,422 | -1.56(-9.61%) |
Feb 20, 2002 | 15.54 | 17.10 | 15.07 | 16.18 | 34,086,324 | -3.40(-17.38%) |
Feb 19, 2002 | 20.98 | 21.56 | 19.54 | 19.59 | 7,974,862 | -1.35(-6.47%) |
Feb 18, 2002 | 22.05 | 22.27 | 20.41 | 20.94 | 7,479,284 | +0.00(+0.00%) |
Feb 15, 2002 | 22.05 | 22.27 | 20.41 | 20.94 | 7,446,978 | -1.20(-5.42%) |
Feb 14, 2002 | 22.36 | 22.91 | 21.91 | 22.14 | 4,076,144 | -0.09(-0.38%) |
Feb 13, 2002 | 22.40 | 22.60 | 21.67 | 22.22 | 3,752,177 | +0.23(+1.06%) |
Feb 12, 2002 | 21.57 | 22.44 | 21.47 | 21.99 | 3,376,649 | +0.42(+1.94%) |
Feb 11, 2002 | 21.67 | 21.94 | 20.89 | 21.57 | 2,982,900 | +0.10(+0.47%) |
Feb 08, 2002 | 21.43 | 21.47 | 20.12 | 21.47 | 9,521,040 | +0.05(+0.22%) |
Feb 07, 2002 | 21.98 | 22.36 | 21.32 | 21.43 | 11,227,585 | +0.44(+2.10%) |
Feb 06, 2002 | 23.35 | 23.36 | 19.32 | 20.99 | 24,261,218 | -3.29(-13.55%) |
Feb 05, 2002 | 24.69 | 25.65 | 24.07 | 24.28 | 7,540,666 | -0.89(-3.54%) |
Feb 04, 2002 | 26.33 | 26.33 | 24.76 | 25.17 | 5,084,745 | -1.36(-5.13%) |
Feb 01, 2002 | 26.67 | 26.77 | 25.89 | 26.53 | 400,597 | -0.14(-0.52%) |
Jan 31, 2002 | 26.47 | 26.81 | 25.69 | 26.67 | 4,815,569 | +0.90(+3.48%) |
Jan 30, 2002 | 26.89 | 26.90 | 23.80 | 25.77 | 11,987,428 | -1.21(-4.50%) |
Jan 29, 2002 | 29.64 | 29.66 | 26.98 | 26.98 | 8,497,190 | -2.34(-7.97%) |
Jan 28, 2002 | 29.02 | 29.79 | 28.98 | 29.32 | 2,695,504 | +0.43(+1.50%) |
Jan 25, 2002 | 29.33 | 29.51 | 28.79 | 28.89 | 4,179,007 | -0.78(-2.63%) |
Jan 24, 2002 | 29.48 | 29.98 | 29.07 | 29.67 | 4,174,484 | +0.28(+0.95%) |
Jan 23, 2002 | 27.47 | 29.48 | 26.89 | 29.39 | 6,958,895 | +2.38(+8.83%) |
Jan 22, 2002 | 28.05 | 28.13 | 26.71 | 27.01 | 2,345,175 | -0.84(-3.00%) |
Jan 21, 2002 | 27.94 | 28.17 | 27.39 | 27.84 | 3,409,343 | +0.00(+0.00%) |
Jan 18, 2002 | 27.94 | 28.17 | 27.39 | 27.84 | 3,399,651 | -0.75(-2.63%) |
Jan 17, 2002 | 28.49 | 28.83 | 27.94 | 28.59 | 3,748,946 | +0.74(+2.64%) |
Jan 16, 2002 | 28.56 | 29.01 | 3.869 | 27.86 | 2,526,865 | -0.70(-2.44%) |
Jan 15, 2002 | 28.13 | 28.65 | 27.87 | 28.55 | 2,708,168 | +0.32(+1.12%) |
Jan 14, 2002 | 28.47 | 28.62 | 28.05 | 28.24 | 1,660,282 | -0.23(-0.82%) |
Jan 11, 2002 | 28.65 | 28.83 | 28.33 | 28.47 | 4,742,687 | -0.15(-0.54%) |
Jan 10, 2002 | 29.14 | 29.28 | 28.62 | 28.62 | 3,634,194 | +1.93(+7.25%) |