Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.53 | 17.90 | 17.48 | 17.73 | 20,427,420 | +0.28(+1.59%) |
Apr 29, 2002 | 17.39 | 17.59 | 17.27 | 17.45 | 12,773,792 | +0.06(+0.35%) |
Apr 26, 2002 | 17.54 | 17.59 | 17.39 | 17.39 | 9,788,804 | -0.17(-0.96%) |
Apr 25, 2002 | 17.55 | 17.57 | 17.29 | 17.56 | 14,076,690 | +0.00(+0.00%) |
Apr 24, 2002 | 17.48 | 17.58 | 17.41 | 17.56 | 14,743,326 | +0.15(+0.84%) |
Apr 23, 2002 | 17.58 | 17.61 | 17.33 | 17.41 | 11,937,131 | -0.25(-1.41%) |
Apr 22, 2002 | 17.56 | 17.84 | 17.49 | 17.66 | 17,533,238 | +0.12(+0.71%) |
Apr 19, 2002 | 17.16 | 17.56 | 17.12 | 17.54 | 14,468,092 | +0.38(+2.23%) |
Apr 18, 2002 | 17.23 | 17.31 | 16.99 | 17.15 | 11,643,423 | -0.07(-0.39%) |
Apr 17, 2002 | 17.13 | 17.26 | 17.01 | 17.22 | 12,923,777 | +0.01(+0.07%) |
Apr 16, 2002 | 16.73 | 17.21 | 16.54 | 17.21 | 19,911,710 | +0.48(+2.84%) |
Apr 15, 2002 | 16.88 | 16.93 | 16.67 | 16.73 | 13,674,016 | -0.31(-1.82%) |
Apr 12, 2002 | 16.85 | 17.09 | 16.76 | 17.04 | 11,082,309 | +0.07(+0.41%) |
Apr 11, 2002 | 17.28 | 17.28 | 16.93 | 16.97 | 13,856,879 | -0.34(-1.99%) |
Apr 10, 2002 | 16.96 | 17.39 | 16.93 | 17.32 | 13,034,309 | +0.28(+1.63%) |
Apr 09, 2002 | 16.93 | 17.10 | 16.85 | 17.04 | 14,014,692 | +0.11(+0.66%) |
Apr 08, 2002 | 16.48 | 16.96 | 16.46 | 16.93 | 16,118,242 | +0.26(+1.57%) |
Apr 05, 2002 | 16.57 | 16.70 | 16.48 | 16.66 | 8,962,790 | +0.05(+0.31%) |
Apr 04, 2002 | 16.52 | 16.74 | 16.47 | 16.61 | 14,813,152 | +0.09(+0.54%) |
Apr 03, 2002 | 16.59 | 16.66 | 16.45 | 16.52 | 13,155,800 | -0.17(-1.03%) |
Apr 02, 2002 | 16.67 | 16.70 | 16.51 | 16.70 | 13,460,780 | -0.01(-0.04%) |
Apr 01, 2002 | 16.61 | 16.72 | 16.47 | 16.70 | 12,460,670 | +0.01(+0.08%) |
Mar 29, 2002 | 16.70 | 16.75 | 16.59 | 16.69 | 15,954,167 | +0.00(+0.00%) |
Mar 28, 2002 | 16.70 | 16.75 | 16.59 | 16.69 | 15,954,167 | -0.01(-0.06%) |
Mar 27, 2002 | 16.59 | 16.72 | 16.56 | 16.70 | 30,240,022 | -0.10(-0.59%) |
Mar 26, 2002 | 16.53 | 16.82 | 16.52 | 16.80 | 25,956,206 | +0.27(+1.64%) |
Mar 25, 2002 | 16.43 | 16.64 | 16.40 | 16.53 | 23,657,896 | +0.16(+0.98%) |
Mar 22, 2002 | 16.10 | 16.44 | 16.05 | 16.37 | 20,808,490 | +0.27(+1.69%) |
Mar 21, 2002 | 15.96 | 16.21 | 15.93 | 16.10 | 23,598,716 | +0.32(+2.00%) |
Mar 20, 2002 | 15.71 | 15.89 | 15.69 | 15.78 | 11,447,722 | +0.07(+0.43%) |
Mar 19, 2002 | 15.62 | 15.79 | 15.60 | 15.71 | 13,123,548 | +0.17(+1.09%) |
Mar 18, 2002 | 15.59 | 15.69 | 15.39 | 15.54 | 12,957,281 | +0.01(+0.06%) |
Mar 15, 2002 | 15.44 | 15.66 | 15.40 | 15.53 | 23,025,702 | +0.24(+1.57%) |
Mar 14, 2002 | 15.35 | 15.44 | 15.26 | 15.29 | 12,684,865 | -0.02(-0.12%) |
Mar 13, 2002 | 15.23 | 15.36 | 15.20 | 15.31 | 10,942,970 | -0.04(-0.29%) |
Mar 12, 2002 | 15.14 | 15.36 | 15.01 | 15.36 | 10,769,501 | +0.16(+1.07%) |
Mar 11, 2002 | 15.36 | 15.36 | 15.14 | 15.20 | 9,501,359 | -0.09(-0.56%) |
Mar 08, 2002 | 15.17 | 15.38 | 15.14 | 15.28 | 12,430,610 | +0.29(+1.92%) |
Mar 07, 2002 | 15.04 | 15.07 | 14.80 | 14.99 | 18,015,446 | -0.19(-1.24%) |
Mar 06, 2002 | 15.06 | 15.33 | 15.05 | 15.18 | 12,257,454 | -0.02(-0.13%) |
Mar 05, 2002 | 15.18 | 15.30 | 15.09 | 15.20 | 13,620,785 | -0.05(-0.36%) |
Mar 04, 2002 | 15.36 | 15.46 | 15.07 | 15.26 | 14,476,546 | -0.20(-1.32%) |
Mar 01, 2002 | 15.00 | 15.47 | 15.00 | 15.46 | 14,259,553 | +0.33(+2.15%) |
Feb 28, 2002 | 15.30 | 15.33 | 15.12 | 15.13 | 13,317,371 | -0.03(-0.19%) |
Feb 27, 2002 | 14.99 | 15.32 | 14.95 | 15.16 | 12,764,711 | +0.16(+1.04%) |
Feb 26, 2002 | 15.13 | 15.22 | 14.89 | 15.01 | 13,234,080 | -0.12(-0.80%) |
Feb 25, 2002 | 15.11 | 15.23 | 15.01 | 15.13 | 13,276,665 | +0.02(+0.15%) |
Feb 22, 2002 | 14.69 | 15.17 | 14.66 | 15.11 | 19,445,472 | +0.42(+2.83%) |
Feb 21, 2002 | 14.93 | 15.08 | 14.65 | 14.69 | 14,679,449 | -0.28(-1.88%) |
Feb 20, 2002 | 14.69 | 15.01 | 14.51 | 14.97 | 12,387,087 | +0.19(+1.27%) |
Feb 19, 2002 | 14.80 | 14.97 | 14.70 | 14.78 | 10,070,927 | -0.21(-1.41%) |
Feb 18, 2002 | 15.01 | 15.03 | 14.90 | 14.99 | 19,490,874 | +0.00(+0.00%) |
Feb 15, 2002 | 15.01 | 15.03 | 14.90 | 14.99 | 19,464,572 | -0.01(-0.09%) |
Feb 14, 2002 | 14.74 | 15.01 | 14.69 | 15.01 | 12,677,976 | +0.19(+1.32%) |
Feb 13, 2002 | 14.61 | 14.81 | 14.53 | 14.81 | 12,475,387 | +0.09(+0.59%) |
Feb 12, 2002 | 14.56 | 14.73 | 14.53 | 14.73 | 9,482,885 | -0.01(-0.07%) |
Feb 11, 2002 | 14.47 | 14.77 | 14.47 | 14.74 | 14,138,688 | +0.09(+0.63%) |
Feb 08, 2002 | 14.50 | 14.65 | 14.38 | 14.64 | 10,432,895 | -0.01(-0.07%) |
Feb 07, 2002 | 14.66 | 14.82 | 14.61 | 14.65 | 13,470,174 | -0.20(-1.33%) |
Feb 06, 2002 | 14.63 | 14.86 | 14.44 | 14.85 | 23,527,324 | +0.24(+1.64%) |
Feb 05, 2002 | 14.34 | 14.72 | 14.24 | 14.61 | 23,836,688 | +0.34(+2.39%) |
Feb 04, 2002 | 14.27 | 14.37 | 14.17 | 14.27 | 15,352,347 | +0.00(+0.00%) |