Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.97 | 14.20 | 13.55 | 13.85 | 10,400,300 | -0.04(-0.29%) |
Apr 29, 2002 | 13.90 | 14.03 | 13.39 | 13.89 | 7,271,600 | +0.43(+3.19%) |
Apr 26, 2002 | 14.31 | 14.74 | 13.45 | 13.46 | 15,034,000 | -0.01(-0.07%) |
Apr 25, 2002 | 14.19 | 14.25 | 13.27 | 13.47 | 20,760,300 | -0.81(-5.67%) |
Apr 24, 2002 | 15.58 | 15.74 | 14.26 | 14.28 | 15,049,500 | -0.84(-5.56%) |
Apr 23, 2002 | 15.31 | 15.93 | 14.91 | 15.12 | 8,912,900 | -0.21(-1.37%) |
Apr 22, 2002 | 15.35 | 16.00 | 15.12 | 15.33 | 10,781,700 | -1.07(-6.52%) |
Apr 19, 2002 | 16.75 | 17.12 | 16.35 | 16.40 | 5,827,400 | -0.12(-0.73%) |
Apr 18, 2002 | 16.80 | 16.82 | 16.02 | 16.52 | 6,740,000 | -0.49(-2.88%) |
Apr 17, 2002 | 17.59 | 17.74 | 16.88 | 17.01 | 9,594,800 | -0.55(-3.13%) |
Apr 16, 2002 | 16.75 | 17.72 | 16.65 | 17.56 | 9,359,800 | +1.35(+8.33%) |
Apr 15, 2002 | 16.07 | 16.34 | 15.49 | 16.21 | 5,675,100 | +0.27(+1.69%) |
Apr 12, 2002 | 16.00 | 16.18 | 15.75 | 15.94 | 7,647,400 | +0.34(+2.18%) |
Apr 11, 2002 | 15.39 | 15.92 | 15.13 | 15.60 | 9,733,800 | +0.16(+1.04%) |
Apr 10, 2002 | 16.53 | 16.61 | 15.25 | 15.44 | 18,137,200 | -0.96(-5.85%) |
Apr 09, 2002 | 17.60 | 17.62 | 16.40 | 16.40 | 12,903,300 | -1.15(-6.55%) |
Apr 08, 2002 | 17.28 | 17.60 | 17.10 | 17.55 | 8,568,900 | -0.35(-1.96%) |
Apr 05, 2002 | 18.45 | 18.64 | 17.89 | 17.90 | 6,692,600 | -0.36(-1.97%) |
Apr 04, 2002 | 17.49 | 18.50 | 17.48 | 18.26 | 8,066,200 | +0.41(+2.30%) |
Apr 03, 2002 | 18.20 | 18.25 | 17.50 | 17.85 | 8,409,500 | -0.25(-1.38%) |
Apr 02, 2002 | 18.30 | 18.75 | 18.08 | 18.10 | 7,114,800 | -0.85(-4.49%) |
Apr 01, 2002 | 18.22 | 18.98 | 17.85 | 18.95 | 6,515,700 | +0.70(+3.84%) |
Mar 29, 2002 | 18.10 | 18.72 | 18.10 | 18.25 | 7,303,800 | +0.00(+0.00%) |
Mar 28, 2002 | 18.10 | 18.72 | 18.10 | 18.25 | 7,302,600 | +0.27(+1.50%) |
Mar 27, 2002 | 17.40 | 18.02 | 17.11 | 17.98 | 8,286,800 | +0.58(+3.33%) |
Mar 26, 2002 | 17.16 | 17.90 | 16.08 | 17.40 | 8,483,900 | +0.28(+1.64%) |
Mar 25, 2002 | 17.99 | 18.20 | 17.00 | 17.12 | 9,915,000 | -0.71(-3.98%) |
Mar 22, 2002 | 17.33 | 18.30 | 17.24 | 17.83 | 10,385,300 | +0.09(+0.51%) |
Mar 21, 2002 | 16.78 | 17.75 | 16.57 | 17.74 | 9,786,100 | +1.13(+6.80%) |
Mar 20, 2002 | 17.00 | 17.74 | 16.56 | 16.61 | 12,493,300 | -0.37(-2.18%) |
Mar 19, 2002 | 17.15 | 17.15 | 16.55 | 16.98 | 10,248,400 | +0.08(+0.47%) |
Mar 18, 2002 | 17.00 | 17.57 | 16.46 | 16.90 | 13,684,300 | +0.23(+1.38%) |
Mar 15, 2002 | 16.75 | 17.02 | 16.32 | 16.67 | 11,228,500 | +0.06(+0.36%) |
Mar 14, 2002 | 17.08 | 17.35 | 16.45 | 16.61 | 18,033,600 | -0.21(-1.25%) |
Mar 13, 2002 | 17.90 | 18.24 | 16.72 | 16.82 | 16,119,900 | -1.51(-8.24%) |
Mar 12, 2002 | 18.11 | 18.63 | 17.78 | 18.33 | 14,809,100 | -1.30(-6.62%) |
Mar 11, 2002 | 20.06 | 20.07 | 19.12 | 19.63 | 9,217,200 | -0.58(-2.87%) |
Mar 08, 2002 | 19.86 | 20.47 | 19.81 | 20.21 | 15,271,200 | +1.20(+6.31%) |
Mar 07, 2002 | 19.12 | 19.50 | 18.65 | 19.01 | 14,830,100 | +0.25(+1.33%) |
Mar 06, 2002 | 17.89 | 18.94 | 17.61 | 18.76 | 11,498,200 | +0.53(+2.91%) |
Mar 05, 2002 | 17.13 | 18.36 | 17.08 | 18.23 | 20,484,200 | +1.03(+5.99%) |
Mar 04, 2002 | 15.65 | 17.30 | 15.29 | 17.20 | 20,508,500 | +2.11(+13.98%) |
Mar 01, 2002 | 14.59 | 15.18 | 14.24 | 15.09 | 12,444,200 | +0.75(+5.23%) |
Feb 28, 2002 | 15.35 | 15.90 | 13.96 | 14.34 | 14,325,400 | -0.86(-5.66%) |
Feb 27, 2002 | 15.43 | 16.44 | 14.95 | 15.20 | 14,748,400 | +0.15(+1.00%) |
Feb 26, 2002 | 15.14 | 15.70 | 14.81 | 15.05 | 31,094,200 | -0.94(-5.88%) |
Feb 25, 2002 | 16.00 | 16.19 | 15.38 | 15.99 | 20,896,300 | +0.32(+2.04%) |
Feb 22, 2002 | 16.40 | 16.51 | 15.14 | 15.67 | 25,907,500 | -0.62(-3.81%) |
Feb 21, 2002 | 16.88 | 17.01 | 16.24 | 16.29 | 9,242,800 | -0.73(-4.29%) |
Feb 20, 2002 | 17.32 | 17.45 | 16.30 | 17.02 | 8,348,100 | -0.10(-0.58%) |
Feb 19, 2002 | 17.69 | 17.70 | 16.55 | 17.12 | 11,936,300 | -0.60(-3.39%) |
Feb 18, 2002 | 18.25 | 18.36 | 17.41 | 17.72 | 8,163,300 | +0.00(+0.00%) |
Feb 15, 2002 | 18.25 | 18.36 | 17.41 | 17.72 | 8,104,400 | -0.40(-2.21%) |
Feb 14, 2002 | 17.77 | 18.49 | 17.76 | 18.12 | 16,660,800 | +0.65(+3.72%) |
Feb 13, 2002 | 18.45 | 18.66 | 17.39 | 17.47 | 20,112,100 | -0.73(-4.01%) |
Feb 12, 2002 | 18.58 | 18.58 | 17.61 | 18.20 | 19,024,200 | -0.89(-4.66%) |
Feb 11, 2002 | 19.69 | 19.73 | 18.65 | 19.09 | 13,671,500 | -0.53(-2.70%) |
Feb 08, 2002 | 19.07 | 19.75 | 18.75 | 19.62 | 8,755,000 | +0.71(+3.75%) |
Feb 07, 2002 | 19.12 | 19.76 | 18.64 | 18.91 | 10,876,600 | -0.14(-0.71%) |
Feb 06, 2002 | 19.66 | 19.77 | 18.34 | 19.05 | 18,609,600 | -0.18(-0.96%) |
Feb 05, 2002 | 20.07 | 20.47 | 19.08 | 19.23 | 10,260,500 | -1.07(-5.27%) |
Feb 04, 2002 | 21.80 | 22.15 | 20.06 | 20.30 | 9,348,800 | -1.59(-7.26%) |