Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.12 | 19.51 | 18.89 | 19.25 | 9,308,753 | +0.13(+0.70%) |
Apr 29, 2002 | 19.85 | 19.92 | 18.92 | 19.12 | 7,779,813 | -0.90(-4.48%) |
Apr 26, 2002 | 20.34 | 20.65 | 19.74 | 20.01 | 13,088,589 | -0.75(-3.60%) |
Apr 25, 2002 | 20.14 | 20.88 | 19.66 | 20.76 | 10,930,541 | +0.40(+1.96%) |
Apr 24, 2002 | 20.51 | 20.76 | 20.34 | 20.36 | 7,718,516 | +0.02(+0.08%) |
Apr 23, 2002 | 20.50 | 20.84 | 20.18 | 20.34 | 6,546,041 | -0.03(-0.16%) |
Apr 22, 2002 | 20.76 | 20.88 | 20.33 | 20.38 | 7,036,539 | -0.34(-1.64%) |
Apr 19, 2002 | 20.55 | 20.90 | 20.55 | 20.72 | 20,112,002 | +0.46(+2.25%) |
Apr 18, 2002 | 20.04 | 20.32 | 19.31 | 20.26 | 13,154,102 | +0.24(+1.20%) |
Apr 17, 2002 | 19.93 | 20.14 | 19.76 | 20.02 | 7,855,923 | +0.17(+0.88%) |
Apr 16, 2002 | 20.01 | 20.05 | 19.74 | 19.85 | 6,325,539 | +0.22(+1.10%) |
Apr 15, 2002 | 19.93 | 19.93 | 19.46 | 19.63 | 4,936,416 | -0.30(-1.50%) |
Apr 12, 2002 | 19.50 | 19.97 | 19.43 | 19.93 | 5,811,317 | +0.44(+2.26%) |
Apr 11, 2002 | 19.85 | 20.00 | 19.32 | 19.49 | 9,156,172 | -0.48(-2.41%) |
Apr 10, 2002 | 19.47 | 20.13 | 19.31 | 19.97 | 12,109,278 | +0.81(+4.25%) |
Apr 09, 2002 | 19.26 | 19.49 | 19.12 | 19.16 | 5,427,637 | -0.04(-0.22%) |
Apr 08, 2002 | 18.89 | 19.25 | 18.87 | 19.20 | 6,131,170 | -0.10(-0.52%) |
Apr 05, 2002 | 18.86 | 19.61 | 18.69 | 19.30 | 9,661,362 | +0.56(+3.01%) |
Apr 04, 2002 | 18.63 | 18.92 | 18.48 | 18.73 | 6,020,739 | +0.10(+0.54%) |
Apr 03, 2002 | 18.90 | 18.92 | 18.43 | 18.63 | 6,783,281 | -0.27(-1.41%) |
Apr 02, 2002 | 18.93 | 19.02 | 18.68 | 18.90 | 5,356,224 | -0.12(-0.61%) |
Apr 01, 2002 | 18.81 | 19.09 | 18.35 | 19.02 | 7,476,820 | -0.15(-0.78%) |
Mar 29, 2002 | 19.22 | 19.33 | 18.98 | 19.17 | 7,190,204 | +0.00(+0.00%) |
Mar 28, 2002 | 19.22 | 19.33 | 18.98 | 19.17 | 7,190,204 | +0.16(+0.83%) |
Mar 27, 2002 | 18.91 | 19.14 | 18.81 | 19.01 | 6,333,728 | +0.02(+0.13%) |
Mar 26, 2002 | 19.14 | 19.64 | 18.81 | 18.98 | 9,208,437 | -0.28(-1.47%) |
Mar 25, 2002 | 19.68 | 19.68 | 19.14 | 19.26 | 5,512,176 | -0.21(-1.07%) |
Mar 22, 2002 | 19.64 | 19.71 | 19.31 | 19.47 | 4,799,370 | -0.15(-0.76%) |
Mar 21, 2002 | 19.93 | 20.01 | 19.25 | 19.62 | 5,404,274 | -0.31(-1.54%) |
Mar 20, 2002 | 20.05 | 20.24 | 19.78 | 19.93 | 6,048,076 | -0.25(-1.23%) |
Mar 19, 2002 | 20.69 | 20.69 | 19.90 | 20.18 | 8,908,815 | -0.17(-0.86%) |
Mar 18, 2002 | 20.33 | 20.76 | 20.09 | 20.35 | 9,209,641 | +0.16(+0.78%) |
Mar 15, 2002 | 19.90 | 20.26 | 19.76 | 20.19 | 13,639,060 | +0.68(+3.49%) |
Mar 14, 2002 | 19.42 | 19.56 | 19.25 | 19.51 | 7,087,841 | +0.02(+0.13%) |
Mar 13, 2002 | 19.69 | 19.85 | 19.39 | 19.49 | 4,898,481 | -0.20(-1.01%) |
Mar 12, 2002 | 19.78 | 19.90 | 19.46 | 19.69 | 6,990,777 | -0.17(-0.88%) |
Mar 11, 2002 | 19.60 | 20.00 | 19.51 | 19.86 | 4,359,812 | +0.14(+0.72%) |
Mar 08, 2002 | 19.93 | 20.01 | 19.40 | 19.72 | 12,381,323 | -0.01(-0.04%) |
Mar 07, 2002 | 20.05 | 20.05 | 19.56 | 19.73 | 9,485,900 | -0.32(-1.62%) |
Mar 06, 2002 | 19.93 | 20.06 | 19.75 | 20.05 | 10,783,740 | +0.09(+0.46%) |
Mar 05, 2002 | 19.51 | 20.14 | 19.46 | 19.96 | 13,734,438 | +0.40(+2.04%) |
Mar 04, 2002 | 19.93 | 19.93 | 19.31 | 19.56 | 11,496,065 | -0.36(-1.79%) |
Mar 01, 2002 | 19.06 | 19.93 | 18.93 | 19.92 | 11,183,317 | +0.82(+4.30%) |
Feb 28, 2002 | 19.72 | 19.73 | 18.98 | 19.10 | 18,476,366 | -1.04(-5.15%) |
Feb 27, 2002 | 19.97 | 20.34 | 19.93 | 20.14 | 9,414,728 | +0.30(+1.51%) |
Feb 26, 2002 | 20.32 | 20.43 | 19.58 | 19.84 | 7,898,675 | -0.27(-1.36%) |
Feb 25, 2002 | 19.86 | 20.26 | 19.79 | 20.11 | 7,707,798 | +0.46(+2.32%) |
Feb 22, 2002 | 19.51 | 20.14 | 19.32 | 19.66 | 5,180,882 | -0.05(-0.25%) |
Feb 21, 2002 | 20.01 | 20.22 | 19.57 | 19.70 | 7,579,062 | -0.50(-2.47%) |
Feb 20, 2002 | 19.26 | 20.29 | 19.14 | 20.20 | 12,869,051 | +1.22(+6.43%) |
Feb 19, 2002 | 19.68 | 19.84 | 18.97 | 18.98 | 9,024,545 | -0.86(-4.35%) |
Feb 18, 2002 | 20.09 | 20.18 | 19.73 | 19.85 | 7,957,202 | +0.00(+0.00%) |
Feb 15, 2002 | 20.09 | 20.18 | 19.73 | 19.85 | 7,949,254 | -0.28(-1.40%) |
Feb 14, 2002 | 19.93 | 20.25 | 19.89 | 20.13 | 8,232,137 | +0.31(+1.55%) |
Feb 13, 2002 | 19.31 | 19.93 | 19.16 | 19.82 | 8,627,378 | +0.39(+2.01%) |
Feb 12, 2002 | 19.51 | 19.68 | 19.22 | 19.43 | 11,647,682 | -0.46(-2.30%) |
Feb 11, 2002 | 19.31 | 19.96 | 19.19 | 19.89 | 9,178,451 | +0.44(+2.26%) |
Feb 08, 2002 | 18.73 | 19.59 | 18.54 | 19.45 | 12,068,092 | +0.72(+3.86%) |
Feb 07, 2002 | 17.96 | 18.76 | 17.88 | 18.73 | 12,463,092 | +0.94(+5.28%) |
Feb 06, 2002 | 17.98 | 18.39 | 17.60 | 17.79 | 8,260,919 | -0.32(-1.74%) |
Feb 05, 2002 | 17.85 | 18.25 | 17.81 | 18.10 | 7,716,710 | +0.10(+0.55%) |
Feb 04, 2002 | 18.65 | 18.65 | 17.98 | 18.00 | 9,148,103 | -0.64(-3.43%) |