Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.01 | 19.53 | 18.99 | 19.36 | 2,889,810 | +0.34(+1.81%) |
Apr 29, 2002 | 19.29 | 19.45 | 18.98 | 19.01 | 2,310,629 | -0.28(-1.43%) |
Apr 26, 2002 | 19.26 | 19.37 | 19.04 | 19.29 | 2,944,680 | +0.03(+0.14%) |
Apr 25, 2002 | 19.46 | 19.53 | 19.19 | 19.26 | 2,468,996 | -0.20(-1.03%) |
Apr 24, 2002 | 19.32 | 19.59 | 19.16 | 19.46 | 2,053,844 | +0.09(+0.46%) |
Apr 23, 2002 | 19.15 | 19.49 | 19.01 | 19.37 | 3,494,249 | +0.28(+1.48%) |
Apr 22, 2002 | 19.15 | 19.33 | 19.01 | 19.09 | 1,680,206 | +0.01(+0.07%) |
Apr 19, 2002 | 19.36 | 19.41 | 18.92 | 19.08 | 3,096,661 | -0.13(-0.68%) |
Apr 18, 2002 | 19.72 | 19.75 | 19.15 | 19.21 | 3,353,445 | -0.49(-2.48%) |
Apr 17, 2002 | 19.86 | 19.96 | 19.63 | 19.70 | 2,622,719 | -0.17(-0.83%) |
Apr 16, 2002 | 19.64 | 19.91 | 19.56 | 19.86 | 3,612,117 | +0.23(+1.16%) |
Apr 15, 2002 | 19.72 | 19.74 | 19.38 | 19.63 | 1,877,767 | -0.08(-0.42%) |
Apr 12, 2002 | 19.55 | 19.72 | 19.48 | 19.72 | 2,372,466 | +0.17(+0.85%) |
Apr 11, 2002 | 19.50 | 19.59 | 19.34 | 19.55 | 2,682,089 | +0.05(+0.25%) |
Apr 10, 2002 | 19.19 | 19.59 | 19.09 | 19.50 | 2,420,949 | +0.31(+1.62%) |
Apr 09, 2002 | 18.94 | 19.27 | 18.70 | 19.19 | 4,351,844 | +0.40(+2.13%) |
Apr 08, 2002 | 18.27 | 18.84 | 18.09 | 18.79 | 3,165,756 | +0.52(+2.87%) |
Apr 05, 2002 | 18.10 | 18.48 | 18.10 | 18.27 | 2,466,238 | +0.17(+0.95%) |
Apr 04, 2002 | 18.30 | 18.41 | 18.10 | 18.10 | 2,346,192 | -0.09(-0.49%) |
Apr 03, 2002 | 18.29 | 18.57 | 18.12 | 18.19 | 2,460,722 | -0.11(-0.60%) |
Apr 02, 2002 | 18.79 | 18.79 | 18.08 | 18.30 | 2,824,634 | -0.50(-2.64%) |
Apr 01, 2002 | 18.94 | 18.94 | 18.46 | 18.79 | 2,812,876 | -0.12(-0.62%) |
Mar 29, 2002 | 18.79 | 19.03 | 18.63 | 18.91 | 3,393,074 | +0.00(+0.00%) |
Mar 28, 2002 | 18.79 | 19.03 | 18.63 | 18.91 | 3,393,074 | +0.10(+0.55%) |
Mar 27, 2002 | 18.94 | 18.94 | 18.53 | 18.81 | 3,015,953 | +0.06(+0.29%) |
Mar 26, 2002 | 18.05 | 18.85 | 18.05 | 18.75 | 4,352,860 | +0.70(+3.89%) |
Mar 25, 2002 | 18.39 | 18.43 | 17.95 | 18.05 | 2,100,294 | -0.28(-1.50%) |
Mar 22, 2002 | 17.86 | 18.57 | 17.60 | 18.32 | 4,114,655 | +0.62(+3.50%) |
Mar 21, 2002 | 17.98 | 18.08 | 17.47 | 17.70 | 5,199,133 | -0.54(-2.95%) |
Mar 20, 2002 | 18.81 | 18.94 | 18.22 | 18.24 | 4,501,212 | -0.70(-3.71%) |
Mar 19, 2002 | 19.14 | 19.19 | 18.78 | 18.94 | 2,402,659 | -0.12(-0.65%) |
Mar 18, 2002 | 18.94 | 19.22 | 18.78 | 19.07 | 3,504,991 | +0.09(+0.47%) |
Mar 15, 2002 | 19.36 | 19.36 | 18.50 | 18.98 | 6,266,336 | +0.01(+0.04%) |
Mar 14, 2002 | 19.32 | 19.63 | 18.91 | 18.97 | 5,282,599 | -0.72(-3.67%) |
Mar 13, 2002 | 19.82 | 19.90 | 19.60 | 19.70 | 1,593,402 | -0.09(-0.45%) |
Mar 12, 2002 | 19.15 | 19.91 | 19.07 | 19.79 | 2,291,323 | +0.34(+1.77%) |
Mar 11, 2002 | 19.60 | 19.96 | 19.21 | 19.44 | 2,325,435 | -0.02(-0.11%) |
Mar 08, 2002 | 19.63 | 19.87 | 19.36 | 19.46 | 2,083,891 | -0.07(-0.35%) |
Mar 07, 2002 | 19.94 | 19.97 | 19.52 | 19.53 | 1,860,493 | -0.31(-1.56%) |
Mar 06, 2002 | 19.38 | 19.92 | 19.38 | 19.84 | 2,319,193 | +0.46(+2.38%) |
Mar 05, 2002 | 19.53 | 19.76 | 19.32 | 19.38 | 4,475,664 | -0.58(-2.90%) |
Mar 04, 2002 | 19.39 | 19.96 | 19.30 | 19.96 | 4,424,713 | +0.56(+2.91%) |
Mar 01, 2002 | 19.51 | 19.51 | 19.19 | 19.39 | 2,351,273 | +0.06(+0.28%) |
Feb 28, 2002 | 19.41 | 19.85 | 19.28 | 19.34 | 3,011,453 | -0.08(-0.39%) |
Feb 27, 2002 | 19.70 | 19.70 | 19.23 | 19.41 | 5,493,078 | -0.29(-1.47%) |
Feb 26, 2002 | 18.85 | 19.96 | 18.85 | 19.70 | 10,946,529 | +1.03(+5.50%) |
Feb 25, 2002 | 18.05 | 18.73 | 18.03 | 18.68 | 4,836,527 | +0.54(+2.96%) |
Feb 22, 2002 | 18.32 | 18.32 | 17.79 | 18.14 | 3,273,173 | -0.10(-0.57%) |
Feb 21, 2002 | 18.15 | 18.53 | 17.97 | 18.24 | 3,125,112 | +0.26(+1.46%) |
Feb 20, 2002 | 18.15 | 18.18 | 17.77 | 17.98 | 3,165,611 | -0.10(-0.53%) |
Feb 19, 2002 | 18.15 | 18.41 | 17.95 | 18.08 | 3,267,947 | +0.09(+0.50%) |
Feb 18, 2002 | 17.91 | 18.15 | 17.69 | 17.99 | 3,028,436 | +0.00(+0.00%) |
Feb 15, 2002 | 17.91 | 18.15 | 17.69 | 17.99 | 2,966,744 | +0.14(+0.81%) |
Feb 14, 2002 | 18.10 | 18.14 | 17.73 | 17.84 | 1,273,763 | -0.08(-0.46%) |
Feb 13, 2002 | 17.89 | 18.01 | 17.76 | 17.93 | 1,563,789 | +0.03(+0.19%) |
Feb 12, 2002 | 17.85 | 17.93 | 17.59 | 17.89 | 1,282,473 | +0.10(+0.54%) |
Feb 11, 2002 | 17.59 | 17.90 | 17.50 | 17.79 | 2,979,373 | +0.21(+1.18%) |
Feb 08, 2002 | 17.57 | 17.77 | 17.15 | 17.59 | 2,445,771 | +0.02(+0.12%) |
Feb 07, 2002 | 17.91 | 18.05 | 17.57 | 17.57 | 87,094 | -0.34(-1.89%) |
Feb 06, 2002 | 18.23 | 18.23 | 17.84 | 17.90 | 1,571,918 | -0.09(-0.50%) |
Feb 05, 2002 | 18.26 | 18.35 | 17.90 | 17.99 | 159,674 | -0.52(-2.79%) |
Feb 04, 2002 | 18.50 | 18.62 | 18.42 | 18.51 | 3,527,781 | +0.09(+0.49%) |
Feb 01, 2002 | 18.44 | 18.52 | 18.20 | 18.42 | 1,853,380 | -0.01(-0.07%) |
Jan 31, 2002 | 18.43 | 18.67 | 18.10 | 18.44 | 3,669,455 | +0.09(+0.49%) |
Jan 30, 2002 | 18.51 | 18.60 | 17.89 | 18.35 | 3,350,542 | +0.00(+0.00%) |
Jan 29, 2002 | 18.60 | 18.76 | 18.28 | 18.35 | 2,479,883 | -0.18(-0.97%) |
Jan 28, 2002 | 18.39 | 18.67 | 18.26 | 18.52 | 2,520,673 | +0.03(+0.15%) |
Jan 25, 2002 | 18.18 | 18.51 | 18.04 | 18.50 | 4,027,270 | +0.52(+2.87%) |
Jan 24, 2002 | 17.70 | 18.18 | 17.67 | 17.98 | 4,635,193 | +0.34(+1.91%) |
Jan 23, 2002 | 17.35 | 17.70 | 17.31 | 17.64 | 188,705 | +0.16(+0.91%) |
Jan 22, 2002 | 17.30 | 17.62 | 17.26 | 17.48 | 2,495,125 | +0.12(+0.71%) |
Jan 21, 2002 | 17.36 | 17.54 | 17.18 | 17.36 | 1,854,977 | +0.00(+0.00%) |
Jan 18, 2002 | 17.36 | 17.54 | 17.18 | 17.36 | 1,854,977 | +0.00(+0.00%) |
Jan 17, 2002 | 16.98 | 17.39 | 16.89 | 17.36 | 3,965,433 | +0.76(+4.56%) |
Jan 16, 2002 | 17.12 | 17.24 | 16.60 | 16.60 | 2,358,095 | -0.61(-3.56%) |
Jan 15, 2002 | 17.11 | 17.46 | 17.05 | 17.22 | 1,185,652 | +0.01(+0.08%) |
Jan 14, 2002 | 17.29 | 17.43 | 17.01 | 17.20 | 1,891,992 | -0.09(-0.52%) |
Jan 11, 2002 | 17.43 | 17.53 | 17.17 | 17.29 | 2,599,203 | -0.28(-1.61%) |
Jan 10, 2002 | 17.58 | 17.63 | 17.40 | 17.57 | 3,113,644 | +0.70(+4.12%) |