Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.67 | 18.04 | 17.61 | 17.87 | 20,270,138 | +0.28(+1.59%) |
Apr 29, 2002 | 17.52 | 17.73 | 17.40 | 17.59 | 12,675,439 | +0.06(+0.35%) |
Apr 26, 2002 | 17.67 | 17.73 | 17.52 | 17.52 | 9,713,434 | -0.17(-0.96%) |
Apr 25, 2002 | 17.69 | 17.70 | 17.43 | 17.69 | 13,968,305 | +0.00(+0.00%) |
Apr 24, 2002 | 17.62 | 17.72 | 17.54 | 17.69 | 14,629,808 | +0.15(+0.84%) |
Apr 23, 2002 | 17.72 | 17.75 | 17.46 | 17.55 | 11,845,220 | -0.25(-1.41%) |
Apr 22, 2002 | 17.70 | 17.97 | 17.63 | 17.80 | 17,398,240 | +0.13(+0.71%) |
Apr 19, 2002 | 17.29 | 17.69 | 17.25 | 17.67 | 14,356,694 | +0.39(+2.23%) |
Apr 18, 2002 | 17.36 | 17.44 | 17.13 | 17.29 | 11,553,773 | -0.07(-0.39%) |
Apr 17, 2002 | 17.27 | 17.40 | 17.14 | 17.35 | 12,824,269 | +0.01(+0.07%) |
Apr 16, 2002 | 16.86 | 17.35 | 16.67 | 17.34 | 19,758,398 | +0.48(+2.84%) |
Apr 15, 2002 | 17.01 | 17.06 | 16.80 | 16.86 | 13,568,731 | -0.31(-1.82%) |
Apr 12, 2002 | 16.98 | 17.22 | 16.89 | 17.17 | 10,996,980 | +0.07(+0.41%) |
Apr 11, 2002 | 17.41 | 17.42 | 17.06 | 17.10 | 13,750,186 | -0.35(-1.99%) |
Apr 10, 2002 | 17.09 | 17.52 | 17.06 | 17.45 | 12,933,950 | +0.28(+1.63%) |
Apr 09, 2002 | 17.06 | 17.23 | 16.98 | 17.17 | 13,906,785 | +0.11(+0.66%) |
Apr 08, 2002 | 16.61 | 17.09 | 16.59 | 17.06 | 15,994,138 | +0.26(+1.57%) |
Apr 05, 2002 | 16.70 | 16.83 | 16.61 | 16.79 | 8,893,780 | +0.05(+0.31%) |
Apr 04, 2002 | 16.65 | 16.87 | 16.59 | 16.74 | 14,699,097 | +0.09(+0.54%) |
Apr 03, 2002 | 16.72 | 16.79 | 16.57 | 16.65 | 13,054,505 | -0.17(-1.03%) |
Apr 02, 2002 | 16.80 | 16.83 | 16.64 | 16.83 | 13,357,138 | -0.01(-0.04%) |
Apr 01, 2002 | 16.74 | 16.85 | 16.59 | 16.83 | 12,364,728 | +0.01(+0.08%) |
Mar 29, 2002 | 16.83 | 16.88 | 16.72 | 16.82 | 15,831,326 | +0.00(+0.00%) |
Mar 28, 2002 | 16.83 | 16.88 | 16.72 | 16.82 | 15,831,326 | -0.01(-0.06%) |
Mar 27, 2002 | 16.72 | 16.85 | 16.69 | 16.83 | 30,007,186 | -0.10(-0.59%) |
Mar 26, 2002 | 16.66 | 16.95 | 16.65 | 16.93 | 25,756,354 | +0.27(+1.64%) |
Mar 25, 2002 | 16.56 | 16.76 | 16.53 | 16.66 | 23,475,738 | +0.16(+0.98%) |
Mar 22, 2002 | 16.22 | 16.57 | 16.17 | 16.49 | 20,648,272 | +0.27(+1.69%) |
Mar 21, 2002 | 16.09 | 16.34 | 16.05 | 16.22 | 23,417,014 | +0.32(+2.00%) |
Mar 20, 2002 | 15.83 | 16.02 | 15.81 | 15.90 | 11,359,579 | +0.07(+0.43%) |
Mar 19, 2002 | 15.74 | 15.91 | 15.72 | 15.83 | 13,022,502 | +0.17(+1.09%) |
Mar 18, 2002 | 15.71 | 15.81 | 15.51 | 15.66 | 12,857,515 | +0.01(+0.06%) |
Mar 15, 2002 | 15.56 | 15.79 | 15.52 | 15.65 | 22,848,414 | +0.24(+1.57%) |
Mar 14, 2002 | 15.46 | 15.56 | 15.38 | 15.41 | 12,587,197 | -0.02(-0.13%) |
Mar 13, 2002 | 15.35 | 15.48 | 15.32 | 15.43 | 10,858,714 | -0.04(-0.29%) |
Mar 12, 2002 | 15.26 | 15.48 | 15.13 | 15.48 | 10,686,580 | +0.16(+1.07%) |
Mar 11, 2002 | 15.48 | 15.48 | 15.26 | 15.31 | 9,428,202 | -0.09(-0.56%) |
Mar 08, 2002 | 15.28 | 15.50 | 15.26 | 15.40 | 12,334,900 | +0.29(+1.92%) |
Mar 07, 2002 | 15.16 | 15.19 | 14.92 | 15.11 | 17,876,734 | -0.19(-1.24%) |
Mar 06, 2002 | 15.17 | 15.45 | 15.17 | 15.30 | 12,163,077 | -0.02(-0.13%) |
Mar 05, 2002 | 15.29 | 15.42 | 15.21 | 15.32 | 13,515,911 | -0.05(-0.36%) |
Mar 04, 2002 | 15.48 | 15.58 | 15.19 | 15.37 | 14,365,083 | -0.21(-1.32%) |
Mar 01, 2002 | 15.11 | 15.59 | 15.11 | 15.58 | 14,149,760 | +0.33(+2.15%) |
Feb 28, 2002 | 15.42 | 15.45 | 15.24 | 15.25 | 13,214,832 | -0.03(-0.19%) |
Feb 27, 2002 | 15.11 | 15.44 | 15.06 | 15.28 | 12,666,428 | +0.16(+1.04%) |
Feb 26, 2002 | 15.25 | 15.34 | 15.00 | 15.12 | 13,132,183 | -0.12(-0.80%) |
Feb 25, 2002 | 15.22 | 15.35 | 15.13 | 15.25 | 13,174,440 | +0.02(+0.15%) |
Feb 22, 2002 | 14.80 | 15.29 | 14.77 | 15.22 | 19,295,750 | +0.42(+2.83%) |
Feb 21, 2002 | 15.05 | 15.20 | 14.77 | 14.80 | 14,566,423 | -0.28(-1.88%) |
Feb 20, 2002 | 14.80 | 15.13 | 14.62 | 15.09 | 12,291,711 | +0.19(+1.27%) |
Feb 19, 2002 | 14.92 | 15.08 | 14.82 | 14.90 | 9,993,385 | -0.21(-1.41%) |
Feb 18, 2002 | 15.13 | 15.14 | 15.01 | 15.11 | 19,340,802 | +0.00(+0.00%) |
Feb 15, 2002 | 15.13 | 15.14 | 15.01 | 15.11 | 19,314,702 | -0.01(-0.09%) |
Feb 14, 2002 | 14.85 | 15.13 | 14.80 | 15.12 | 12,580,361 | +0.20(+1.32%) |
Feb 13, 2002 | 14.72 | 14.93 | 14.65 | 14.93 | 12,379,331 | +0.09(+0.59%) |
Feb 12, 2002 | 14.68 | 14.85 | 14.64 | 14.84 | 9,409,870 | -0.01(-0.06%) |
Feb 11, 2002 | 14.58 | 14.88 | 14.58 | 14.85 | 14,029,826 | +0.09(+0.63%) |
Feb 08, 2002 | 14.61 | 14.76 | 14.49 | 14.76 | 10,352,566 | -0.01(-0.07%) |
Feb 07, 2002 | 14.77 | 14.94 | 14.72 | 14.77 | 13,366,459 | -0.20(-1.33%) |
Feb 06, 2002 | 14.74 | 14.97 | 14.55 | 14.97 | 23,346,172 | +0.24(+1.64%) |
Feb 05, 2002 | 14.45 | 14.83 | 14.35 | 14.72 | 23,653,154 | +0.34(+2.40%) |
Feb 04, 2002 | 14.38 | 14.48 | 14.28 | 14.38 | 15,234,140 | +0.00(+0.00%) |