Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.80 | 17.33 | 16.80 | 17.23 | 5,687,748 | +0.43(+2.58%) |
Apr 29, 2002 | 16.94 | 17.03 | 16.78 | 16.80 | 5,578,958 | -0.24(-1.42%) |
Apr 26, 2002 | 17.39 | 17.41 | 17.02 | 17.04 | 6,692,779 | -0.35(-2.01%) |
Apr 25, 2002 | 17.12 | 17.39 | 17.11 | 17.39 | 6,305,807 | +0.20(+1.16%) |
Apr 24, 2002 | 17.01 | 17.37 | 16.98 | 17.19 | 8,680,936 | +0.17(+0.98%) |
Apr 23, 2002 | 17.09 | 17.19 | 16.93 | 17.02 | 6,903,788 | -0.10(-0.58%) |
Apr 22, 2002 | 17.15 | 17.54 | 16.90 | 17.12 | 13,485,221 | +0.02(+0.10%) |
Apr 19, 2002 | 17.02 | 17.11 | 16.83 | 17.11 | 4,408,553 | +0.17(+0.98%) |
Apr 18, 2002 | 16.90 | 17.02 | 16.74 | 16.94 | 4,255,954 | +0.02(+0.13%) |
Apr 17, 2002 | 16.98 | 17.12 | 16.81 | 16.92 | 4,343,571 | -0.12(-0.72%) |
Apr 16, 2002 | 16.78 | 17.10 | 16.77 | 17.04 | 6,852,313 | +0.39(+2.35%) |
Apr 15, 2002 | 16.82 | 16.93 | 16.63 | 16.65 | 5,347,871 | -0.09(-0.55%) |
Apr 12, 2002 | 17.05 | 17.05 | 16.70 | 16.74 | 6,942,850 | -0.22(-1.31%) |
Apr 11, 2002 | 17.14 | 17.23 | 16.93 | 16.96 | 9,220,870 | -0.18(-1.04%) |
Apr 10, 2002 | 17.00 | 17.19 | 16.86 | 17.14 | 9,460,719 | +0.03(+0.18%) |
Apr 09, 2002 | 16.93 | 17.15 | 16.83 | 17.11 | 10,642,442 | +0.18(+1.04%) |
Apr 08, 2002 | 16.56 | 16.98 | 16.55 | 16.93 | 9,549,431 | +0.23(+1.39%) |
Apr 05, 2002 | 16.49 | 16.70 | 16.30 | 16.70 | 27,813,018 | +1.07(+6.84%) |
Apr 04, 2002 | 15.48 | 15.72 | 15.43 | 15.63 | 5,564,721 | +0.17(+1.07%) |
Apr 03, 2002 | 15.52 | 15.64 | 15.38 | 15.46 | 6,669,780 | -0.28(-1.81%) |
Apr 02, 2002 | 15.79 | 15.86 | 15.57 | 15.75 | 4,396,140 | -0.04(-0.23%) |
Apr 01, 2002 | 15.77 | 15.83 | 15.52 | 15.79 | 4,326,047 | +0.03(+0.22%) |
Mar 29, 2002 | 15.87 | 15.94 | 15.46 | 15.75 | 7,558,718 | +0.00(+0.00%) |
Mar 28, 2002 | 15.87 | 15.94 | 15.46 | 15.75 | 7,558,718 | -0.27(-1.67%) |
Mar 27, 2002 | 16.00 | 16.15 | 15.93 | 16.02 | 4,455,281 | +0.04(+0.27%) |
Mar 26, 2002 | 15.83 | 16.06 | 15.83 | 15.98 | 5,147,084 | +0.13(+0.82%) |
Mar 25, 2002 | 16.01 | 16.04 | 15.81 | 15.85 | 4,472,074 | -0.09(-0.59%) |
Mar 22, 2002 | 16.15 | 16.16 | 15.85 | 15.94 | 6,878,963 | -0.26(-1.61%) |
Mar 21, 2002 | 16.44 | 16.46 | 16.02 | 16.20 | 5,114,593 | -0.22(-1.33%) |
Mar 20, 2002 | 16.65 | 16.66 | 16.42 | 16.42 | 5,024,421 | -0.25(-1.48%) |
Mar 19, 2002 | 16.79 | 16.84 | 16.64 | 16.67 | 6,947,596 | -0.07(-0.41%) |
Mar 18, 2002 | 16.78 | 16.80 | 16.63 | 16.74 | 4,707,178 | +0.11(+0.66%) |
Mar 15, 2002 | 16.52 | 16.65 | 16.44 | 16.63 | 10,346,373 | +0.11(+0.67%) |
Mar 14, 2002 | 16.46 | 16.57 | 16.34 | 16.52 | 5,537,706 | +0.15(+0.91%) |
Mar 13, 2002 | 16.63 | 16.71 | 16.37 | 16.37 | 6,038,943 | -0.25(-1.48%) |
Mar 12, 2002 | 16.30 | 16.78 | 16.30 | 16.61 | 6,974,976 | +0.11(+0.66%) |
Mar 11, 2002 | 16.57 | 16.57 | 16.38 | 16.50 | 5,818,443 | -0.14(-0.82%) |
Mar 08, 2002 | 16.62 | 16.82 | 16.49 | 16.64 | 5,730,096 | +0.05(+0.31%) |
Mar 07, 2002 | 16.62 | 16.62 | 16.35 | 16.59 | 6,880,788 | -0.06(-0.36%) |
Mar 06, 2002 | 16.56 | 16.71 | 16.54 | 16.65 | 6,839,536 | +0.19(+1.18%) |
Mar 05, 2002 | 16.67 | 16.94 | 16.41 | 16.46 | 8,848,136 | -0.39(-2.32%) |
Mar 04, 2002 | 16.43 | 16.91 | 16.33 | 16.85 | 9,491,020 | +0.37(+2.24%) |
Mar 01, 2002 | 16.05 | 16.57 | 16.05 | 16.48 | 7,027,911 | +0.33(+2.03%) |
Feb 28, 2002 | 16.31 | 16.39 | 16.13 | 16.15 | 6,307,998 | -0.15(-0.90%) |
Feb 27, 2002 | 16.36 | 16.49 | 16.22 | 16.30 | 7,471,832 | -0.04(-0.25%) |
Feb 26, 2002 | 16.42 | 16.46 | 16.15 | 16.34 | 9,319,438 | -0.16(-0.95%) |
Feb 25, 2002 | 16.30 | 16.54 | 16.19 | 16.50 | 10,328,119 | +0.20(+1.22%) |
Feb 22, 2002 | 15.89 | 16.34 | 15.89 | 16.30 | 8,665,238 | +0.41(+2.59%) |
Feb 21, 2002 | 16.06 | 16.23 | 15.89 | 15.89 | 8,277,901 | -0.15(-0.94%) |
Feb 20, 2002 | 15.63 | 16.12 | 15.55 | 16.04 | 6,615,019 | +0.43(+2.73%) |
Feb 19, 2002 | 15.81 | 15.85 | 15.59 | 15.61 | 7,236,364 | -0.21(-1.32%) |
Feb 18, 2002 | 16.07 | 16.12 | 15.78 | 15.82 | 8,189,555 | +0.00(+0.00%) |
Feb 15, 2002 | 16.07 | 16.12 | 15.78 | 15.82 | 8,189,555 | -0.19(-1.18%) |
Feb 14, 2002 | 15.89 | 16.04 | 15.75 | 16.01 | 5,783,031 | +0.15(+0.94%) |
Feb 13, 2002 | 15.71 | 16.02 | 15.71 | 15.86 | 5,417,599 | +0.22(+1.44%) |
Feb 12, 2002 | 15.61 | 15.75 | 15.52 | 15.64 | 4,940,456 | +0.02(+0.14%) |
Feb 11, 2002 | 15.13 | 15.66 | 15.13 | 15.61 | 8,061,781 | +0.38(+2.52%) |
Feb 08, 2002 | 14.94 | 15.27 | 14.79 | 15.23 | 13,687,104 | +0.23(+1.55%) |
Feb 07, 2002 | 15.10 | 15.24 | 14.94 | 15.00 | 4,742,589 | -0.02(-0.16%) |
Feb 06, 2002 | 14.96 | 15.13 | 14.87 | 15.02 | 7,209,714 | +0.14(+0.93%) |
Feb 05, 2002 | 15.05 | 15.18 | 14.81 | 14.88 | 8,626,176 | -0.11(-0.75%) |
Feb 04, 2002 | 15.42 | 15.42 | 15.00 | 15.00 | 6,140,067 | -0.52(-3.33%) |