Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 28.65 | 28.93 | 28.44 | 28.79 | 3,457,822 | +0.31(+1.08%) |
Apr 29, 2002 | 28.73 | 28.91 | 28.38 | 28.48 | 3,134,345 | -0.29(-1.02%) |
Apr 26, 2002 | 28.95 | 29.27 | 28.69 | 28.78 | 4,475,452 | +0.02(+0.08%) |
Apr 25, 2002 | 28.65 | 28.89 | 28.09 | 28.75 | 21,688,410 | +0.02(+0.08%) |
Apr 24, 2002 | 29.13 | 29.21 | 28.55 | 28.73 | 5,821,859 | -0.75(-2.53%) |
Apr 23, 2002 | 28.89 | 29.66 | 28.63 | 29.47 | 7,728,221 | +1.19(+4.22%) |
Apr 22, 2002 | 27.87 | 28.48 | 27.85 | 28.28 | 3,807,548 | +0.47(+1.69%) |
Apr 19, 2002 | 27.78 | 28.05 | 27.43 | 27.81 | 4,618,645 | +0.04(+0.15%) |
Apr 18, 2002 | 28.10 | 28.30 | 27.59 | 27.77 | 4,105,887 | -0.51(-1.81%) |
Apr 17, 2002 | 28.52 | 28.73 | 28.18 | 28.28 | 2,556,521 | -0.43(-1.50%) |
Apr 16, 2002 | 28.56 | 28.77 | 28.31 | 28.71 | 3,067,924 | +0.23(+0.80%) |
Apr 15, 2002 | 29.05 | 29.07 | 28.44 | 28.48 | 2,610,619 | -0.64(-2.20%) |
Apr 12, 2002 | 28.85 | 29.17 | 28.52 | 29.12 | 2,861,021 | +0.41(+1.44%) |
Apr 11, 2002 | 29.13 | 29.28 | 28.69 | 28.71 | 4,330,658 | -0.58(-1.97%) |
Apr 10, 2002 | 28.35 | 29.29 | 28.29 | 29.29 | 6,446,263 | +0.94(+3.32%) |
Apr 09, 2002 | 28.36 | 28.44 | 27.96 | 28.35 | 3,167,000 | +0.16(+0.58%) |
Apr 08, 2002 | 27.23 | 28.24 | 27.23 | 28.18 | 3,469,159 | +0.47(+1.70%) |
Apr 05, 2002 | 27.55 | 27.92 | 27.42 | 27.71 | 1,589,661 | +0.04(+0.15%) |
Apr 04, 2002 | 27.17 | 27.70 | 27.00 | 27.67 | 2,934,096 | +0.62(+2.28%) |
Apr 03, 2002 | 27.44 | 27.45 | 26.80 | 27.06 | 3,976,989 | -0.32(-1.19%) |
Apr 02, 2002 | 27.33 | 27.39 | 27.19 | 27.38 | 2,491,456 | +0.05(+0.18%) |
Apr 01, 2002 | 27.44 | 27.47 | 27.18 | 27.33 | 2,676,300 | -0.27(-0.97%) |
Mar 29, 2002 | 27.71 | 27.71 | 27.39 | 27.60 | 2,745,802 | +0.00(+0.00%) |
Mar 28, 2002 | 27.71 | 27.71 | 27.39 | 27.60 | 2,741,735 | +0.09(+0.32%) |
Mar 27, 2002 | 27.51 | 27.83 | 27.47 | 27.51 | 2,586,959 | -0.27(-0.96%) |
Mar 26, 2002 | 27.38 | 27.78 | 27.36 | 27.78 | 2,156,394 | +0.39(+1.42%) |
Mar 25, 2002 | 27.75 | 27.91 | 27.31 | 27.39 | 2,778,950 | -0.60(-2.15%) |
Mar 22, 2002 | 28.00 | 28.22 | 27.79 | 27.99 | 2,393,488 | +0.24(+0.85%) |
Mar 21, 2002 | 28.04 | 28.06 | 27.66 | 27.75 | 2,105,254 | -0.28(-1.01%) |
Mar 20, 2002 | 28.18 | 28.39 | 27.87 | 28.04 | 2,365,885 | -0.14(-0.49%) |
Mar 19, 2002 | 27.79 | 28.30 | 27.76 | 28.18 | 3,402,246 | +0.48(+1.73%) |
Mar 18, 2002 | 27.71 | 27.83 | 27.51 | 27.70 | 2,780,183 | +0.16(+0.59%) |
Mar 15, 2002 | 27.27 | 27.59 | 27.06 | 27.53 | 3,382,899 | +0.55(+2.05%) |
Mar 14, 2002 | 26.98 | 27.01 | 26.80 | 26.98 | 1,218,864 | +0.07(+0.27%) |
Mar 13, 2002 | 27.20 | 27.23 | 26.71 | 26.91 | 1,525,459 | -0.21(-0.78%) |
Mar 12, 2002 | 26.66 | 27.14 | 26.44 | 27.12 | 2,158,489 | +0.45(+1.67%) |
Mar 11, 2002 | 26.54 | 26.70 | 26.40 | 26.67 | 1,970,318 | -0.04(-0.15%) |
Mar 08, 2002 | 26.90 | 27.10 | 26.43 | 26.71 | 2,319,550 | -0.28(-1.02%) |
Mar 07, 2002 | 27.23 | 27.23 | 26.78 | 26.99 | 2,236,863 | -0.36(-1.31%) |
Mar 06, 2002 | 27.10 | 27.53 | 27.06 | 27.35 | 25,188,130 | +0.37(+1.35%) |
Mar 05, 2002 | 27.35 | 27.35 | 26.70 | 26.98 | 4,216,793 | -0.25(-0.92%) |
Mar 04, 2002 | 27.63 | 27.81 | 26.99 | 27.23 | 3,829,606 | -0.51(-1.84%) |
Mar 01, 2002 | 27.93 | 28.24 | 27.73 | 27.75 | 3,341,863 | +0.00(+0.00%) |
Feb 28, 2002 | 27.71 | 28.00 | 27.39 | 27.75 | 5,334,979 | +0.36(+1.30%) |
Feb 27, 2002 | 27.40 | 27.59 | 27.14 | 27.39 | 22,304,558 | +0.00(+0.00%) |
Feb 26, 2002 | 27.67 | 27.71 | 27.27 | 27.39 | 3,906,501 | -0.32(-1.17%) |
Feb 25, 2002 | 27.83 | 27.90 | 27.53 | 27.71 | 4,002,004 | -0.11(-0.41%) |
Feb 22, 2002 | 27.10 | 28.28 | 26.86 | 27.83 | 4,539,409 | +0.72(+2.66%) |
Feb 21, 2002 | 27.30 | 27.59 | 27.06 | 27.10 | 2,943,092 | -0.03(-0.12%) |
Feb 20, 2002 | 26.76 | 27.43 | 26.66 | 27.14 | 103,254,080 | +0.46(+1.73%) |
Feb 19, 2002 | 26.41 | 26.82 | 26.37 | 26.67 | 2,846,234 | -0.29(-1.08%) |
Feb 18, 2002 | 26.96 | 27.18 | 26.79 | 26.97 | 3,042,538 | +0.00(+0.00%) |
Feb 15, 2002 | 26.96 | 27.18 | 26.79 | 26.97 | 3,042,538 | +0.11(+0.39%) |
Feb 14, 2002 | 26.50 | 26.97 | 26.50 | 26.86 | 1,722,873 | +0.19(+0.70%) |
Feb 13, 2002 | 26.45 | 26.90 | 26.34 | 26.67 | 1,852,880 | +0.27(+1.01%) |
Feb 12, 2002 | 26.29 | 26.53 | 26.21 | 26.41 | 3,640,448 | +0.03(+0.12%) |
Feb 11, 2002 | 26.09 | 26.51 | 26.00 | 26.37 | 2,363,297 | +0.17(+0.65%) |
Feb 08, 2002 | 26.58 | 26.58 | 25.84 | 26.20 | 2,566,133 | -0.42(-1.58%) |
Feb 07, 2002 | 26.54 | 26.70 | 26.22 | 26.63 | 1,404,447 | -0.05(-0.18%) |
Feb 06, 2002 | 26.78 | 26.94 | 26.17 | 26.67 | 2,470,137 | -0.19(-0.72%) |
Feb 05, 2002 | 26.66 | 27.14 | 26.45 | 26.87 | 2,395,583 | -0.15(-0.57%) |
Feb 04, 2002 | 26.98 | 27.39 | 26.33 | 27.02 | 2,719,923 | -0.12(-0.45%) |