Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.06 | 14.16 | 13.67 | 14.00 | 12,302,060 | -0.05(-0.33%) |
Apr 29, 2002 | 14.42 | 14.42 | 13.99 | 14.05 | 8,451,417 | -0.33(-2.31%) |
Apr 26, 2002 | 14.88 | 14.88 | 14.35 | 14.38 | 7,021,871 | -0.53(-3.54%) |
Apr 25, 2002 | 14.93 | 14.97 | 14.77 | 14.91 | 685,334 | -0.02(-0.12%) |
Apr 24, 2002 | 14.97 | 15.09 | 14.89 | 14.93 | 2,041,672 | -0.04(-0.27%) |
Apr 23, 2002 | 15.09 | 15.24 | 14.97 | 14.97 | 2,891,487 | -0.14(-0.95%) |
Apr 22, 2002 | 15.15 | 15.16 | 15.01 | 15.11 | 3,053,786 | -0.11(-0.70%) |
Apr 19, 2002 | 15.09 | 15.24 | 15.06 | 15.22 | 4,839,705 | +0.19(+1.24%) |
Apr 18, 2002 | 15.01 | 15.11 | 14.94 | 15.03 | 2,060,675 | +0.02(+0.13%) |
Apr 17, 2002 | 15.02 | 15.08 | 14.96 | 15.01 | 2,009,275 | -0.04(-0.30%) |
Apr 16, 2002 | 14.86 | 15.12 | 14.85 | 15.06 | 3,454,707 | +0.26(+1.74%) |
Apr 15, 2002 | 15.04 | 15.18 | 14.80 | 14.80 | 3,850,332 | -0.32(-2.12%) |
Apr 12, 2002 | 14.98 | 15.13 | 14.89 | 15.12 | 3,152,848 | +0.14(+0.95%) |
Apr 11, 2002 | 15.17 | 15.20 | 14.98 | 14.98 | 3,584,609 | -0.20(-1.32%) |
Apr 10, 2002 | 15.06 | 15.23 | 15.04 | 15.18 | 2,417,672 | +0.16(+1.07%) |
Apr 09, 2002 | 14.89 | 15.10 | 14.87 | 15.02 | 2,920,146 | +0.15(+0.98%) |
Apr 08, 2002 | 14.61 | 14.88 | 14.53 | 14.87 | 3,118,893 | +0.09(+0.64%) |
Apr 05, 2002 | 14.69 | 14.91 | 14.69 | 14.78 | 4,114,808 | +0.09(+0.62%) |
Apr 04, 2002 | 14.80 | 14.84 | 14.63 | 14.68 | 7,967,944 | -0.18(-1.20%) |
Apr 03, 2002 | 14.99 | 15.07 | 14.77 | 14.86 | 3,592,085 | -0.08(-0.52%) |
Apr 02, 2002 | 15.10 | 15.10 | 14.89 | 14.94 | 2,146,030 | -0.16(-1.05%) |
Apr 01, 2002 | 14.99 | 15.13 | 14.94 | 15.10 | 1,854,140 | -0.05(-0.35%) |
Mar 29, 2002 | 15.08 | 15.23 | 15.02 | 15.15 | 1,935,446 | +0.00(+0.00%) |
Mar 28, 2002 | 15.08 | 15.23 | 15.02 | 15.15 | 1,931,396 | +0.07(+0.49%) |
Mar 27, 2002 | 14.93 | 15.12 | 14.85 | 15.08 | 3,259,698 | +0.27(+1.81%) |
Mar 26, 2002 | 15.07 | 15.15 | 14.77 | 14.81 | 5,314,143 | -0.19(-1.25%) |
Mar 25, 2002 | 15.32 | 15.32 | 14.98 | 15.00 | 2,092,449 | -0.32(-2.12%) |
Mar 22, 2002 | 15.28 | 15.34 | 15.12 | 15.32 | 3,356,580 | +0.04(+0.25%) |
Mar 21, 2002 | 15.41 | 15.41 | 15.10 | 15.28 | 3,610,465 | -0.18(-1.17%) |
Mar 20, 2002 | 15.28 | 15.49 | 15.25 | 15.46 | 3,496,139 | +0.04(+0.27%) |
Mar 19, 2002 | 15.23 | 15.49 | 15.19 | 15.42 | 4,005,466 | +0.25(+1.65%) |
Mar 18, 2002 | 15.04 | 15.20 | 14.99 | 15.17 | 3,149,733 | +0.12(+0.81%) |
Mar 15, 2002 | 14.78 | 15.12 | 14.69 | 15.05 | 3,968,085 | +0.28(+1.87%) |
Mar 14, 2002 | 14.81 | 14.87 | 14.73 | 14.77 | 2,179,674 | -0.10(-0.70%) |
Mar 13, 2002 | 14.93 | 14.96 | 14.69 | 14.88 | 2,982,138 | -0.18(-1.19%) |
Mar 12, 2002 | 14.96 | 15.16 | 14.89 | 15.06 | 2,263,783 | +0.03(+0.21%) |
Mar 11, 2002 | 15.03 | 15.13 | 14.87 | 15.03 | 3,539,439 | -0.01(-0.09%) |
Mar 08, 2002 | 14.78 | 15.10 | 14.75 | 15.04 | 5,422,551 | +0.38(+2.59%) |
Mar 07, 2002 | 15.08 | 15.08 | 14.58 | 14.66 | 6,360,524 | -0.28(-1.85%) |
Mar 06, 2002 | 14.77 | 15.13 | 14.73 | 14.94 | 8,870,716 | -0.32(-2.10%) |
Mar 05, 2002 | 15.60 | 15.60 | 15.24 | 15.26 | 6,906,922 | -0.35(-2.22%) |
Mar 04, 2002 | 15.17 | 15.63 | 15.07 | 15.60 | 6,067,076 | +0.43(+2.86%) |
Mar 01, 2002 | 15.08 | 15.17 | 14.61 | 15.17 | 16,791,000 | +0.16(+1.04%) |
Feb 28, 2002 | 14.92 | 15.21 | 14.87 | 15.01 | 7,123,426 | +0.22(+1.48%) |
Feb 27, 2002 | 14.88 | 15.12 | 14.72 | 14.80 | 7,327,780 | +0.02(+0.14%) |
Feb 26, 2002 | 14.45 | 14.81 | 14.43 | 14.77 | 5,846,212 | +0.36(+2.52%) |
Feb 25, 2002 | 14.34 | 14.44 | 14.27 | 14.41 | 4,503,580 | +0.09(+0.62%) |
Feb 22, 2002 | 13.97 | 14.43 | 13.93 | 14.32 | 4,477,413 | +0.32(+2.26%) |
Feb 21, 2002 | 14.12 | 14.16 | 13.98 | 14.01 | 2,413,310 | -0.09(-0.60%) |
Feb 20, 2002 | 14.00 | 14.12 | 13.84 | 14.09 | 4,442,834 | +0.26(+1.86%) |
Feb 19, 2002 | 13.96 | 14.03 | 13.60 | 13.84 | 5,430,650 | -0.16(-1.12%) |
Feb 18, 2002 | 14.22 | 14.31 | 13.96 | 13.99 | 4,349,691 | +0.00(+0.00%) |
Feb 15, 2002 | 14.22 | 14.31 | 13.96 | 13.99 | 4,318,540 | -0.21(-1.49%) |
Feb 14, 2002 | 14.12 | 14.36 | 13.97 | 14.20 | 4,431,620 | +0.16(+1.13%) |
Feb 13, 2002 | 13.69 | 14.12 | 13.60 | 14.05 | 5,055,897 | +0.34(+2.51%) |
Feb 12, 2002 | 13.83 | 13.87 | 13.64 | 13.70 | 4,392,680 | -0.27(-1.92%) |
Feb 11, 2002 | 13.88 | 14.00 | 13.83 | 13.97 | 2,015,817 | +0.15(+1.06%) |
Feb 08, 2002 | 13.76 | 13.88 | 13.69 | 13.82 | 2,754,732 | +0.08(+0.55%) |
Feb 07, 2002 | 13.65 | 13.96 | 13.61 | 13.75 | 3,498,631 | +0.04(+0.26%) |
Feb 06, 2002 | 13.66 | 13.82 | 13.43 | 13.71 | 5,566,159 | +0.05(+0.40%) |
Feb 05, 2002 | 13.90 | 13.90 | 13.52 | 13.66 | 6,339,029 | -0.24(-1.76%) |
Feb 04, 2002 | 14.16 | 14.17 | 13.76 | 13.90 | 5,441,242 | -0.28(-2.00%) |
Feb 01, 2002 | 14.03 | 14.20 | 13.83 | 14.19 | 4,241,595 | +0.16(+1.17%) |
Jan 31, 2002 | 13.80 | 14.12 | 13.74 | 14.02 | 6,126,887 | +0.28(+2.04%) |
Jan 30, 2002 | 13.77 | 13.92 | 13.58 | 13.74 | 4,322,278 | -0.05(-0.38%) |
Jan 29, 2002 | 14.13 | 14.17 | 13.79 | 13.80 | 3,319,509 | -0.29(-2.06%) |
Jan 28, 2002 | 14.08 | 14.24 | 14.04 | 14.09 | 2,504,273 | +0.01(+0.06%) |
Jan 25, 2002 | 14.07 | 14.12 | 13.96 | 14.08 | 2,322,036 | -0.03(-0.20%) |
Jan 24, 2002 | 13.92 | 14.20 | 13.92 | 14.11 | 93,454 | +0.21(+1.55%) |
Jan 23, 2002 | 13.96 | 14.00 | 13.87 | 13.89 | 1,908,032 | -0.14(-0.99%) |
Jan 22, 2002 | 14.18 | 14.28 | 13.98 | 14.03 | 3,263,125 | +0.07(+0.48%) |
Jan 21, 2002 | 13.97 | 14.00 | 13.84 | 13.96 | 2,691,805 | +0.00(+0.00%) |
Jan 18, 2002 | 13.97 | 14.00 | 13.84 | 13.96 | 2,691,805 | -0.12(-0.82%) |
Jan 17, 2002 | 13.88 | 14.12 | 13.71 | 14.08 | 3,133,534 | +0.20(+1.45%) |
Jan 16, 2002 | 14.15 | 14.20 | 13.82 | 13.88 | 4,265,582 | -0.41(-2.86%) |
Jan 15, 2002 | 14.32 | 14.39 | 14.16 | 14.29 | 4,507,630 | -0.00(-0.02%) |
Jan 14, 2002 | 14.27 | 14.40 | 14.11 | 14.29 | 3,514,518 | +0.02(+0.16%) |
Jan 11, 2002 | 14.42 | 14.49 | 14.26 | 14.27 | 1,933,888 | -0.15(-1.06%) |
Jan 10, 2002 | 14.48 | 14.49 | 14.32 | 14.42 | 2,621,403 | +0.08(+0.56%) |