Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.78 | 19.15 | 18.74 | 19.00 | 7,591,602 | +0.13(+0.67%) |
Apr 29, 2002 | 18.74 | 19.16 | 18.73 | 18.87 | 5,613,947 | -0.01(-0.07%) |
Apr 26, 2002 | 19.04 | 19.05 | 18.79 | 18.88 | 6,117,592 | -0.07(-0.35%) |
Apr 25, 2002 | 18.75 | 19.27 | 18.74 | 18.95 | 8,141,890 | -0.11(-0.60%) |
Apr 24, 2002 | 19.23 | 19.27 | 19.06 | 19.06 | 9,352,642 | -0.18(-0.94%) |
Apr 23, 2002 | 19.23 | 19.53 | 19.06 | 19.24 | 12,094,062 | +0.18(+0.95%) |
Apr 22, 2002 | 19.06 | 19.33 | 19.00 | 19.06 | 7,509,530 | -0.07(-0.35%) |
Apr 19, 2002 | 19.22 | 19.26 | 18.93 | 19.13 | 11,807,482 | -0.01(-0.07%) |
Apr 18, 2002 | 18.96 | 19.33 | 18.87 | 19.14 | 23,497,612 | +0.98(+5.38%) |
Apr 17, 2002 | 18.30 | 18.40 | 18.11 | 18.17 | 5,316,902 | -0.23(-1.24%) |
Apr 16, 2002 | 18.45 | 18.52 | 18.34 | 18.40 | 5,394,340 | +0.07(+0.37%) |
Apr 15, 2002 | 18.40 | 18.56 | 18.16 | 18.33 | 5,150,964 | -0.27(-1.44%) |
Apr 12, 2002 | 18.86 | 18.86 | 18.46 | 18.60 | 5,365,039 | +0.06(+0.32%) |
Apr 11, 2002 | 18.76 | 18.89 | 18.41 | 18.54 | 7,459,300 | -0.16(-0.86%) |
Apr 10, 2002 | 18.83 | 18.89 | 18.50 | 18.70 | 10,610,783 | -0.13(-0.71%) |
Apr 09, 2002 | 19.12 | 19.38 | 18.74 | 18.83 | 11,506,999 | -0.23(-1.19%) |
Apr 08, 2002 | 18.73 | 19.13 | 18.73 | 19.06 | 4,011,371 | +0.09(+0.49%) |
Apr 05, 2002 | 18.44 | 19.06 | 18.44 | 18.96 | 6,389,521 | +0.37(+2.02%) |
Apr 04, 2002 | 18.53 | 18.62 | 18.40 | 18.59 | 5,271,306 | +0.20(+1.09%) |
Apr 03, 2002 | 18.36 | 18.58 | 18.20 | 18.39 | 4,732,530 | -0.01(-0.04%) |
Apr 02, 2002 | 18.06 | 18.55 | 18.06 | 18.40 | 3,693,398 | +0.17(+0.92%) |
Apr 01, 2002 | 18.43 | 18.48 | 18.13 | 18.23 | 4,545,663 | -0.33(-1.80%) |
Mar 29, 2002 | 18.70 | 18.92 | 18.54 | 18.56 | 4,422,031 | +0.00(+0.00%) |
Mar 28, 2002 | 18.70 | 18.92 | 18.54 | 18.56 | 4,422,031 | -0.13(-0.68%) |
Mar 27, 2002 | 18.33 | 18.80 | 18.25 | 18.69 | 4,570,180 | +0.30(+1.64%) |
Mar 26, 2002 | 18.15 | 18.52 | 18.14 | 18.39 | 4,528,620 | +0.18(+0.99%) |
Mar 25, 2002 | 18.16 | 18.42 | 18.09 | 18.21 | 6,939,211 | -0.29(-1.55%) |
Mar 22, 2002 | 18.73 | 19.08 | 18.50 | 18.50 | 11,012,922 | -0.70(-3.66%) |
Mar 21, 2002 | 19.21 | 19.44 | 19.08 | 19.20 | 4,988,314 | -0.03(-0.17%) |
Mar 20, 2002 | 19.01 | 19.40 | 19.00 | 19.23 | 5,423,491 | -0.03(-0.17%) |
Mar 19, 2002 | 18.94 | 19.27 | 18.94 | 19.27 | 3,886,992 | +0.24(+1.27%) |
Mar 18, 2002 | 19.20 | 19.26 | 18.91 | 19.02 | 4,455,817 | -0.19(-0.97%) |
Mar 15, 2002 | 19.03 | 19.36 | 18.93 | 19.21 | 8,861,554 | +0.38(+2.02%) |
Mar 14, 2002 | 18.88 | 19.02 | 18.72 | 18.83 | 5,929,678 | +0.17(+0.90%) |
Mar 13, 2002 | 18.88 | 19.37 | 18.28 | 18.66 | 15,347,051 | -0.30(-1.59%) |
Mar 12, 2002 | 18.53 | 19.09 | 18.50 | 18.96 | 7,692,660 | +0.30(+1.61%) |
Mar 11, 2002 | 18.62 | 18.81 | 18.58 | 18.66 | 6,572,053 | -0.01(-0.04%) |
Mar 08, 2002 | 18.60 | 18.86 | 18.56 | 18.67 | 6,398,043 | +0.11(+0.61%) |
Mar 07, 2002 | 18.73 | 18.73 | 18.48 | 18.56 | 6,256,920 | -0.21(-1.14%) |
Mar 06, 2002 | 18.62 | 19.13 | 18.58 | 18.77 | 8,968,891 | +0.29(+1.59%) |
Mar 05, 2002 | 18.08 | 18.60 | 17.98 | 18.48 | 9,446,225 | +0.52(+2.87%) |
Mar 04, 2002 | 17.59 | 18.13 | 17.56 | 17.96 | 7,743,638 | +0.45(+2.60%) |
Mar 01, 2002 | 17.63 | 17.68 | 17.44 | 17.51 | 6,482,656 | +0.05(+0.27%) |
Feb 28, 2002 | 17.75 | 17.83 | 17.46 | 17.46 | 6,379,655 | -0.19(-1.06%) |
Feb 27, 2002 | 17.72 | 17.81 | 17.41 | 17.65 | 7,232,069 | -0.08(-0.45%) |
Feb 26, 2002 | 17.93 | 18.04 | 17.69 | 17.73 | 5,511,842 | -0.21(-1.19%) |
Feb 25, 2002 | 18.03 | 18.10 | 17.91 | 17.94 | 5,182,657 | -0.09(-0.48%) |
Feb 22, 2002 | 17.73 | 18.10 | 17.65 | 18.03 | 4,440,270 | +0.29(+1.62%) |
Feb 21, 2002 | 18.05 | 18.22 | 17.73 | 17.74 | 4,743,892 | -0.30(-1.67%) |
Feb 20, 2002 | 17.56 | 18.05 | 17.53 | 18.04 | 5,493,903 | +0.52(+2.94%) |
Feb 19, 2002 | 17.71 | 17.90 | 17.46 | 17.53 | 7,668,293 | -0.37(-2.06%) |
Feb 18, 2002 | 18.01 | 18.25 | 17.89 | 17.89 | 5,600,642 | +0.00(+0.00%) |
Feb 15, 2002 | 18.01 | 18.25 | 17.89 | 17.89 | 5,590,925 | -0.07(-0.41%) |
Feb 14, 2002 | 17.99 | 18.09 | 17.90 | 17.97 | 6,516,292 | -0.05(-0.26%) |
Feb 13, 2002 | 17.96 | 18.11 | 17.86 | 18.01 | 6,437,957 | +0.05(+0.30%) |
Feb 12, 2002 | 17.99 | 18.03 | 17.83 | 17.96 | 4,433,542 | -0.10(-0.56%) |
Feb 11, 2002 | 17.77 | 18.15 | 17.73 | 18.06 | 3,967,569 | +0.19(+1.05%) |
Feb 08, 2002 | 18.07 | 18.19 | 17.64 | 17.87 | 6,145,398 | -0.23(-1.26%) |
Feb 07, 2002 | 18.23 | 18.36 | 18.09 | 18.10 | 5,080,104 | -0.09(-0.48%) |
Feb 06, 2002 | 18.24 | 18.30 | 18.02 | 18.19 | 7,380,517 | -0.01(-0.04%) |
Feb 05, 2002 | 17.86 | 18.25 | 17.77 | 18.19 | 7,228,482 | +0.40(+2.26%) |
Feb 04, 2002 | 17.91 | 18.16 | 17.79 | 17.79 | 6,627,366 | -0.02(-0.11%) |