Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.38 | 20.63 | 20.26 | 20.62 | 1,592,130 | +0.22(+1.10%) |
Apr 29, 2002 | 20.38 | 20.57 | 20.34 | 20.39 | 2,001,529 | +0.02(+0.08%) |
Apr 26, 2002 | 20.85 | 20.85 | 20.38 | 20.38 | 1,900,835 | -0.26(-1.28%) |
Apr 25, 2002 | 20.52 | 21.09 | 20.27 | 20.64 | 139,370 | -0.03(-0.17%) |
Apr 24, 2002 | 20.66 | 20.85 | 20.58 | 20.68 | 1,184,298 | +0.09(+0.45%) |
Apr 23, 2002 | 20.33 | 20.78 | 20.33 | 20.58 | 997,716 | +0.11(+0.56%) |
Apr 22, 2002 | 20.43 | 20.65 | 20.32 | 20.47 | 1,396,314 | +0.03(+0.17%) |
Apr 19, 2002 | 20.38 | 20.59 | 20.23 | 20.43 | 1,375,932 | +0.07(+0.37%) |
Apr 18, 2002 | 20.23 | 20.46 | 20.15 | 20.36 | 1,597,530 | +0.00(+0.00%) |
Apr 17, 2002 | 20.32 | 20.41 | 20.23 | 20.36 | 1,536,556 | -0.10(-0.50%) |
Apr 16, 2002 | 20.55 | 20.58 | 20.33 | 20.46 | 2,287,587 | -0.21(-1.00%) |
Apr 15, 2002 | 20.88 | 20.89 | 20.64 | 20.67 | 1,878,361 | -0.21(-1.02%) |
Apr 12, 2002 | 20.59 | 20.93 | 20.56 | 20.88 | 1,975,398 | +0.29(+1.42%) |
Apr 11, 2002 | 20.38 | 20.66 | 20.26 | 20.59 | 2,062,504 | +0.25(+1.21%) |
Apr 10, 2002 | 19.83 | 20.38 | 19.83 | 20.34 | 1,847,874 | +0.44(+2.22%) |
Apr 09, 2002 | 19.80 | 20.02 | 19.73 | 19.90 | 1,784,983 | +0.01(+0.03%) |
Apr 08, 2002 | 19.63 | 20.06 | 19.58 | 19.90 | 1,938,290 | +0.34(+1.73%) |
Apr 05, 2002 | 19.84 | 19.98 | 19.56 | 19.56 | 1,862,682 | -0.45(-2.27%) |
Apr 04, 2002 | 18.86 | 20.09 | 18.86 | 20.01 | 2,849,771 | +1.21(+6.44%) |
Apr 03, 2002 | 19.17 | 19.35 | 18.80 | 18.80 | 1,488,647 | -0.52(-2.67%) |
Apr 02, 2002 | 18.94 | 19.50 | 18.90 | 19.32 | 1,001,200 | +0.21(+1.08%) |
Apr 01, 2002 | 19.23 | 19.25 | 18.85 | 19.11 | 789,009 | -0.16(-0.83%) |
Mar 29, 2002 | 19.09 | 19.48 | 19.09 | 19.27 | 967,229 | +0.00(+0.00%) |
Mar 28, 2002 | 19.09 | 19.48 | 19.09 | 19.27 | 967,229 | +0.09(+0.48%) |
Mar 27, 2002 | 19.50 | 19.79 | 19.06 | 19.18 | 2,400,825 | -0.22(-1.15%) |
Mar 26, 2002 | 18.94 | 19.55 | 18.94 | 19.40 | 3,205,514 | +0.53(+2.80%) |
Mar 25, 2002 | 18.80 | 19.01 | 18.80 | 18.87 | 1,768,781 | +0.07(+0.37%) |
Mar 22, 2002 | 19.00 | 19.17 | 18.80 | 18.80 | 1,187,608 | -0.28(-1.47%) |
Mar 21, 2002 | 18.68 | 19.21 | 18.54 | 19.09 | 2,730,958 | +0.24(+1.25%) |
Mar 20, 2002 | 18.94 | 19.06 | 18.84 | 18.85 | 1,158,340 | -0.25(-1.29%) |
Mar 19, 2002 | 18.91 | 19.17 | 18.87 | 19.10 | 1,815,296 | +0.32(+1.71%) |
Mar 18, 2002 | 18.89 | 19.03 | 18.68 | 18.78 | 1,336,560 | -0.34(-1.77%) |
Mar 15, 2002 | 19.14 | 19.20 | 18.91 | 19.11 | 2,883,046 | -0.02(-0.12%) |
Mar 14, 2002 | 18.77 | 19.20 | 18.77 | 19.14 | 1,502,236 | +0.34(+1.83%) |
Mar 13, 2002 | 19.23 | 19.26 | 18.60 | 18.79 | 2,537,059 | -0.61(-3.16%) |
Mar 12, 2002 | 18.83 | 19.47 | 18.83 | 19.41 | 1,699,967 | +0.30(+1.59%) |
Mar 11, 2002 | 18.84 | 19.26 | 18.76 | 19.10 | 1,499,797 | +0.10(+0.51%) |
Mar 08, 2002 | 18.94 | 19.23 | 18.83 | 19.01 | 1,793,868 | +0.01(+0.06%) |
Mar 07, 2002 | 19.26 | 19.26 | 18.77 | 18.99 | 2,713,363 | -0.63(-3.22%) |
Mar 06, 2002 | 19.29 | 19.72 | 19.29 | 19.63 | 957,298 | +0.35(+1.82%) |
Mar 05, 2002 | 19.43 | 19.66 | 19.27 | 19.28 | 1,656,414 | -0.24(-1.24%) |
Mar 04, 2002 | 19.80 | 19.98 | 19.46 | 19.52 | 2,019,125 | -0.29(-1.45%) |
Mar 01, 2002 | 19.69 | 20.02 | 19.57 | 19.80 | 2,115,639 | -0.03(-0.14%) |
Feb 28, 2002 | 19.63 | 20.08 | 19.63 | 19.83 | 2,089,855 | +0.23(+1.17%) |
Feb 27, 2002 | 19.52 | 19.94 | 19.48 | 19.60 | 2,411,626 | -0.10(-0.50%) |
Feb 26, 2002 | 20.00 | 20.15 | 19.63 | 19.70 | 1,968,603 | -0.36(-1.80%) |
Feb 25, 2002 | 20.09 | 20.35 | 19.92 | 20.06 | 3,520,316 | +0.11(+0.55%) |
Feb 22, 2002 | 19.61 | 20.15 | 19.61 | 19.95 | 2,856,740 | +0.14(+0.72%) |
Feb 21, 2002 | 19.69 | 20.09 | 19.69 | 19.81 | 2,833,395 | +0.01(+0.03%) |
Feb 20, 2002 | 19.01 | 19.91 | 18.86 | 19.80 | 3,646,969 | +0.65(+3.42%) |
Feb 19, 2002 | 19.11 | 19.28 | 19.00 | 19.15 | 2,231,490 | -0.19(-0.98%) |
Feb 18, 2002 | 18.94 | 19.41 | 18.83 | 19.34 | 2,384,101 | +0.00(+0.00%) |
Feb 15, 2002 | 18.94 | 19.41 | 18.83 | 19.34 | 2,384,101 | +0.32(+1.69%) |
Feb 14, 2002 | 18.37 | 19.03 | 18.37 | 19.02 | 4,067,867 | +0.64(+3.50%) |
Feb 13, 2002 | 17.96 | 18.40 | 17.95 | 18.37 | 2,372,080 | +0.42(+2.37%) |
Feb 12, 2002 | 18.07 | 18.07 | 17.79 | 17.95 | 1,270,010 | -0.12(-0.67%) |
Feb 11, 2002 | 17.82 | 18.09 | 17.79 | 18.07 | 2,026,965 | +0.29(+1.65%) |
Feb 08, 2002 | 17.83 | 17.88 | 17.60 | 17.78 | 2,894,892 | -0.06(-0.32%) |
Feb 07, 2002 | 17.42 | 17.97 | 17.31 | 17.83 | 4,054,801 | +0.61(+3.57%) |
Feb 06, 2002 | 17.31 | 17.31 | 16.87 | 17.22 | 6,851,612 | -0.49(-2.76%) |
Feb 05, 2002 | 17.71 | 17.79 | 17.62 | 17.71 | 1,644,045 | -0.01(-0.03%) |
Feb 04, 2002 | 17.68 | 17.93 | 17.56 | 17.71 | 1,431,854 | +0.07(+0.42%) |