Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.17 | 14.28 | 13.78 | 14.11 | 12,204,738 | -0.05(-0.33%) |
Apr 29, 2002 | 14.54 | 14.54 | 14.10 | 14.16 | 8,384,557 | -0.33(-2.31%) |
Apr 26, 2002 | 15.00 | 15.00 | 14.46 | 14.50 | 6,966,321 | -0.53(-3.54%) |
Apr 25, 2002 | 15.05 | 15.09 | 14.88 | 15.03 | 679,912 | -0.02(-0.12%) |
Apr 24, 2002 | 15.09 | 15.21 | 15.01 | 15.05 | 2,025,521 | -0.04(-0.27%) |
Apr 23, 2002 | 15.21 | 15.36 | 15.09 | 15.09 | 2,868,612 | -0.14(-0.95%) |
Apr 22, 2002 | 15.27 | 15.28 | 15.13 | 15.23 | 3,029,628 | -0.11(-0.70%) |
Apr 19, 2002 | 15.21 | 15.36 | 15.18 | 15.34 | 4,801,418 | +0.19(+1.24%) |
Apr 18, 2002 | 15.13 | 15.24 | 15.05 | 15.15 | 2,044,373 | +0.02(+0.13%) |
Apr 17, 2002 | 15.13 | 15.20 | 15.08 | 15.13 | 1,993,379 | -0.05(-0.30%) |
Apr 16, 2002 | 14.98 | 15.24 | 14.97 | 15.18 | 3,427,377 | +0.26(+1.74%) |
Apr 15, 2002 | 15.16 | 15.30 | 14.92 | 14.92 | 3,819,872 | -0.32(-2.12%) |
Apr 12, 2002 | 15.10 | 15.25 | 15.01 | 15.24 | 3,127,906 | +0.14(+0.95%) |
Apr 11, 2002 | 15.29 | 15.32 | 15.09 | 15.10 | 3,556,251 | -0.20(-1.32%) |
Apr 10, 2002 | 15.18 | 15.35 | 15.16 | 15.30 | 2,398,545 | +0.16(+1.07%) |
Apr 09, 2002 | 15.01 | 15.22 | 14.99 | 15.14 | 2,897,045 | +0.15(+0.98%) |
Apr 08, 2002 | 14.72 | 15.00 | 14.65 | 14.99 | 3,094,220 | +0.10(+0.64%) |
Apr 05, 2002 | 14.81 | 15.03 | 14.81 | 14.89 | 4,082,256 | +0.09(+0.62%) |
Apr 04, 2002 | 14.92 | 14.95 | 14.74 | 14.80 | 7,904,910 | -0.18(-1.20%) |
Apr 03, 2002 | 15.11 | 15.19 | 14.88 | 14.98 | 3,563,668 | -0.08(-0.52%) |
Apr 02, 2002 | 15.22 | 15.22 | 15.01 | 15.06 | 2,129,053 | -0.16(-1.05%) |
Apr 01, 2002 | 15.11 | 15.25 | 15.06 | 15.22 | 1,839,472 | -0.05(-0.35%) |
Mar 29, 2002 | 15.20 | 15.35 | 15.14 | 15.27 | 1,920,134 | +0.00(+0.00%) |
Mar 28, 2002 | 15.20 | 15.35 | 15.14 | 15.27 | 1,916,117 | +0.07(+0.49%) |
Mar 27, 2002 | 15.05 | 15.24 | 14.97 | 15.20 | 3,233,911 | +0.27(+1.81%) |
Mar 26, 2002 | 15.19 | 15.27 | 14.89 | 14.93 | 5,272,103 | -0.19(-1.25%) |
Mar 25, 2002 | 15.44 | 15.44 | 15.10 | 15.12 | 2,075,896 | -0.33(-2.12%) |
Mar 22, 2002 | 15.41 | 15.47 | 15.24 | 15.44 | 3,330,026 | +0.04(+0.25%) |
Mar 21, 2002 | 15.53 | 15.53 | 15.22 | 15.41 | 3,581,902 | -0.18(-1.17%) |
Mar 20, 2002 | 15.40 | 15.61 | 15.37 | 15.59 | 3,468,480 | +0.04(+0.27%) |
Mar 19, 2002 | 15.35 | 15.61 | 15.31 | 15.55 | 3,973,779 | +0.25(+1.65%) |
Mar 18, 2002 | 15.16 | 15.32 | 15.11 | 15.29 | 3,124,816 | +0.12(+0.81%) |
Mar 15, 2002 | 14.89 | 15.24 | 14.81 | 15.17 | 3,936,693 | +0.28(+1.87%) |
Mar 14, 2002 | 14.93 | 14.98 | 14.85 | 14.89 | 2,162,430 | -0.11(-0.70%) |
Mar 13, 2002 | 15.05 | 15.08 | 14.81 | 15.00 | 2,958,546 | -0.18(-1.19%) |
Mar 12, 2002 | 15.08 | 15.28 | 15.01 | 15.18 | 2,245,874 | +0.03(+0.21%) |
Mar 11, 2002 | 15.15 | 15.25 | 14.99 | 15.15 | 3,511,439 | -0.01(-0.09%) |
Mar 08, 2002 | 14.90 | 15.22 | 14.87 | 15.16 | 5,379,653 | +0.38(+2.59%) |
Mar 07, 2002 | 15.20 | 15.20 | 14.70 | 14.78 | 6,310,206 | -0.28(-1.85%) |
Mar 06, 2002 | 14.88 | 15.25 | 14.84 | 15.05 | 8,800,540 | -0.32(-2.10%) |
Mar 05, 2002 | 15.73 | 15.73 | 15.36 | 15.38 | 6,852,281 | -0.35(-2.22%) |
Mar 04, 2002 | 15.29 | 15.75 | 15.19 | 15.73 | 6,019,080 | +0.44(+2.86%) |
Mar 01, 2002 | 15.20 | 15.29 | 14.72 | 15.29 | 16,658,165 | +0.16(+1.04%) |
Feb 28, 2002 | 15.04 | 15.33 | 14.99 | 15.13 | 7,067,072 | +0.22(+1.48%) |
Feb 27, 2002 | 15.00 | 15.24 | 14.83 | 14.91 | 7,269,809 | +0.02(+0.14%) |
Feb 26, 2002 | 14.56 | 14.92 | 14.54 | 14.89 | 5,799,962 | +0.37(+2.52%) |
Feb 25, 2002 | 14.46 | 14.56 | 14.38 | 14.53 | 4,467,952 | +0.09(+0.62%) |
Feb 22, 2002 | 14.09 | 14.55 | 14.04 | 14.44 | 4,441,992 | +0.32(+2.26%) |
Feb 21, 2002 | 14.23 | 14.27 | 14.09 | 14.12 | 2,394,219 | -0.09(-0.60%) |
Feb 20, 2002 | 14.12 | 14.23 | 13.95 | 14.20 | 4,407,687 | +0.26(+1.86%) |
Feb 19, 2002 | 14.07 | 14.15 | 13.71 | 13.95 | 5,387,688 | -0.16(-1.12%) |
Feb 18, 2002 | 14.33 | 14.43 | 14.07 | 14.10 | 4,315,281 | +0.00(+0.00%) |
Feb 15, 2002 | 14.33 | 14.43 | 14.07 | 14.10 | 4,284,376 | -0.21(-1.49%) |
Feb 14, 2002 | 14.23 | 14.48 | 14.08 | 14.32 | 4,396,561 | +0.16(+1.13%) |
Feb 13, 2002 | 13.80 | 14.24 | 13.71 | 14.16 | 5,015,900 | +0.35(+2.51%) |
Feb 12, 2002 | 13.94 | 13.98 | 13.75 | 13.81 | 4,357,930 | -0.27(-1.92%) |
Feb 11, 2002 | 13.99 | 14.11 | 13.94 | 14.08 | 1,999,869 | +0.15(+1.06%) |
Feb 08, 2002 | 13.87 | 13.99 | 13.80 | 13.93 | 2,732,939 | +0.08(+0.55%) |
Feb 07, 2002 | 13.76 | 14.08 | 13.71 | 13.86 | 3,470,953 | +0.04(+0.26%) |
Feb 06, 2002 | 13.77 | 13.93 | 13.54 | 13.82 | 5,522,125 | +0.06(+0.40%) |
Feb 05, 2002 | 14.01 | 14.01 | 13.63 | 13.77 | 6,288,881 | -0.25(-1.76%) |
Feb 04, 2002 | 14.28 | 14.28 | 13.87 | 14.01 | 5,398,196 | -0.29(-2.00%) |