Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2002 | 15.05 | 15.09 | 14.85 | 14.99 | 1,419,421 | -0.11(-0.76%) |
Apr 26, 2002 | 15.33 | 15.36 | 15.10 | 15.10 | 2,381,924 | -0.39(-2.53%) |
Apr 25, 2002 | 15.31 | 15.61 | 15.02 | 15.50 | 1,788,218 | +0.19(+1.22%) |
Apr 24, 2002 | 15.26 | 15.45 | 15.13 | 15.31 | 1,700,359 | -0.00(-0.02%) |
Apr 23, 2002 | 15.00 | 15.39 | 14.85 | 15.31 | 2,049,954 | +0.33(+2.18%) |
Apr 22, 2002 | 14.88 | 15.07 | 14.83 | 14.99 | 1,968,145 | +0.24(+1.60%) |
Apr 19, 2002 | 14.81 | 14.81 | 14.57 | 14.75 | 1,188,726 | -0.01(-0.08%) |
Apr 18, 2002 | 14.75 | 14.96 | 14.72 | 14.76 | 1,945,259 | -0.03(-0.23%) |
Apr 17, 2002 | 14.88 | 14.96 | 14.70 | 14.80 | 1,278,952 | -0.18(-1.22%) |
Apr 16, 2002 | 15.19 | 15.21 | 14.90 | 14.98 | 1,715,616 | -0.19(-1.28%) |
Apr 15, 2002 | 15.21 | 15.28 | 15.15 | 15.17 | 1,378,122 | -0.03(-0.22%) |
Apr 12, 2002 | 15.18 | 15.37 | 15.14 | 15.21 | 2,893,031 | +0.08(+0.50%) |
Apr 11, 2002 | 15.23 | 15.49 | 15.09 | 15.13 | 2,808,066 | -0.15(-0.97%) |
Apr 10, 2002 | 15.19 | 15.32 | 15.09 | 15.28 | 2,572,635 | +0.08(+0.55%) |
Apr 09, 2002 | 15.11 | 15.30 | 15.05 | 15.19 | 1,823,993 | +0.18(+1.22%) |
Apr 08, 2002 | 14.90 | 15.11 | 14.73 | 15.01 | 4,023,623 | +0.10(+0.64%) |
Apr 05, 2002 | 14.55 | 14.97 | 14.55 | 14.92 | 4,976,656 | +0.37(+2.53%) |
Apr 04, 2002 | 14.20 | 14.56 | 14.06 | 14.55 | 2,192,264 | +0.36(+2.52%) |
Apr 03, 2002 | 14.26 | 14.27 | 13.53 | 14.19 | 9,117,337 | -0.34(-2.35%) |
Apr 02, 2002 | 14.54 | 14.77 | 14.48 | 14.53 | 2,351,936 | -0.27(-1.85%) |
Apr 01, 2002 | 15.21 | 15.21 | 14.60 | 14.81 | 2,256,185 | -0.62(-4.04%) |
Mar 29, 2002 | 15.68 | 15.68 | 15.01 | 15.43 | 4,991,913 | +0.00(+0.00%) |
Mar 28, 2002 | 15.68 | 15.68 | 15.01 | 15.43 | 4,987,967 | +0.34(+2.24%) |
Mar 27, 2002 | 14.67 | 15.16 | 14.67 | 15.09 | 2,741,777 | +0.46(+3.17%) |
Mar 26, 2002 | 14.29 | 14.72 | 14.16 | 14.63 | 3,286,555 | +0.55(+3.89%) |
Mar 25, 2002 | 14.41 | 14.55 | 13.88 | 14.08 | 4,441,084 | -0.30(-2.06%) |
Mar 22, 2002 | 15.05 | 15.07 | 14.14 | 14.38 | 9,377,494 | -0.13(-0.89%) |
Mar 21, 2002 | 15.17 | 15.17 | 14.42 | 14.51 | 2,696,006 | -0.45(-3.02%) |
Mar 20, 2002 | 14.93 | 15.01 | 14.77 | 14.96 | 1,368,652 | +0.03(+0.20%) |
Mar 19, 2002 | 14.99 | 15.07 | 14.80 | 14.93 | 1,891,860 | -0.07(-0.46%) |
Mar 18, 2002 | 15.02 | 15.02 | 14.86 | 15.00 | 3,364,155 | +0.17(+1.18%) |
Mar 15, 2002 | 14.72 | 14.91 | 14.60 | 14.82 | 2,876,985 | +0.21(+1.40%) |
Mar 14, 2002 | 14.33 | 14.67 | 14.33 | 14.62 | 3,877,367 | +0.32(+2.26%) |
Mar 13, 2002 | 14.03 | 14.77 | 13.95 | 14.29 | 8,056,716 | +0.07(+0.51%) |
Mar 12, 2002 | 14.50 | 14.75 | 14.07 | 14.22 | 8,038,566 | -0.53(-3.58%) |
Mar 11, 2002 | 15.42 | 15.59 | 14.64 | 14.75 | 5,084,769 | -0.76(-4.90%) |
Mar 08, 2002 | 15.97 | 16.08 | 15.11 | 15.51 | 6,710,686 | -0.59(-3.66%) |
Mar 07, 2002 | 16.92 | 16.92 | 16.01 | 16.10 | 3,506,202 | -0.63(-3.75%) |
Mar 06, 2002 | 16.42 | 16.97 | 16.35 | 16.73 | 1,997,343 | +0.38(+2.35%) |
Mar 05, 2002 | 16.61 | 16.72 | 16.34 | 16.34 | 78,915 | -0.21(-1.29%) |
Mar 04, 2002 | 16.50 | 16.85 | 16.48 | 16.56 | 2,085,991 | +0.31(+1.90%) |
Mar 01, 2002 | 16.12 | 16.31 | 16.02 | 16.25 | 983,546 | +0.17(+1.09%) |
Feb 28, 2002 | 16.29 | 16.45 | 16.07 | 16.07 | 26,305 | -0.10(-0.61%) |
Feb 27, 2002 | 16.18 | 16.38 | 16.05 | 16.17 | 2,000,237 | -0.00(-0.02%) |
Feb 26, 2002 | 16.35 | 16.50 | 16.15 | 16.18 | 1,835,567 | -0.21(-1.28%) |
Feb 25, 2002 | 16.21 | 16.43 | 16.20 | 16.38 | 1,243,703 | +0.21(+1.32%) |
Feb 22, 2002 | 15.97 | 16.28 | 15.91 | 16.17 | 2,104,142 | +0.16(+1.00%) |
Feb 21, 2002 | 15.89 | 16.34 | 15.89 | 16.01 | 2,454,789 | +0.12(+0.77%) |
Feb 20, 2002 | 15.64 | 16.01 | 15.55 | 15.89 | 35,064,656 | +0.25(+1.58%) |
Feb 19, 2002 | 15.62 | 15.78 | 15.57 | 15.64 | 2,625,245 | +0.05(+0.32%) |
Feb 18, 2002 | 15.76 | 15.87 | 15.53 | 15.59 | 2,444,530 | +0.00(+0.00%) |
Feb 15, 2002 | 15.76 | 15.87 | 15.53 | 15.59 | 2,378,767 | -0.16(-1.04%) |
Feb 14, 2002 | 15.39 | 15.95 | 15.39 | 15.76 | 2,189,370 | +0.33(+2.12%) |
Feb 13, 2002 | 15.43 | 15.59 | 15.36 | 15.43 | 13,205,144 | -0.01(-0.07%) |
Feb 12, 2002 | 15.62 | 15.62 | 15.38 | 15.44 | 2,757,297 | -0.25(-1.60%) |
Feb 11, 2002 | 15.21 | 15.78 | 15.17 | 15.69 | 3,444,122 | +0.42(+2.76%) |
Feb 08, 2002 | 15.19 | 15.59 | 15.08 | 15.27 | 2,237,246 | +0.07(+0.48%) |
Feb 07, 2002 | 15.07 | 15.22 | 14.83 | 15.20 | 2,391,919 | +0.14(+0.96%) |
Feb 06, 2002 | 15.29 | 15.29 | 15.02 | 15.05 | 1,873,973 | -0.32(-2.08%) |
Feb 05, 2002 | 15.21 | 15.51 | 15.05 | 15.37 | 1,552,525 | +0.17(+1.10%) |
Feb 04, 2002 | 15.09 | 15.32 | 15.04 | 15.21 | 2,428,220 | +0.02(+0.10%) |