Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.54 | 21.34 | 20.22 | 21.30 | 8,617,677 | +1.17(+5.82%) |
Apr 29, 2002 | 20.86 | 20.86 | 20.12 | 20.13 | 7,126,746 | -0.62(-2.97%) |
Apr 26, 2002 | 21.18 | 21.21 | 20.75 | 20.75 | 5,237,120 | -0.08(-0.37%) |
Apr 25, 2002 | 20.57 | 20.94 | 20.52 | 20.82 | 6,812,457 | +0.31(+1.50%) |
Apr 24, 2002 | 20.93 | 21.16 | 20.46 | 20.52 | 6,920,980 | -0.29(-1.41%) |
Apr 23, 2002 | 21.00 | 21.15 | 20.78 | 20.81 | 7,971,788 | -0.22(-1.05%) |
Apr 22, 2002 | 21.72 | 21.72 | 21.01 | 21.03 | 6,958,516 | -0.65(-3.01%) |
Apr 19, 2002 | 21.75 | 21.93 | 21.42 | 21.68 | 7,068,595 | +0.43(+2.03%) |
Apr 18, 2002 | 21.69 | 21.82 | 21.10 | 21.25 | 5,426,549 | -0.25(-1.15%) |
Apr 17, 2002 | 21.56 | 21.75 | 21.34 | 21.50 | 4,103,850 | +0.07(+0.31%) |
Apr 16, 2002 | 21.11 | 21.52 | 21.00 | 21.43 | 6,794,564 | +0.66(+3.17%) |
Apr 15, 2002 | 21.03 | 21.28 | 20.59 | 20.77 | 6,448,185 | -0.25(-1.20%) |
Apr 12, 2002 | 21.15 | 21.15 | 20.85 | 21.02 | 6,522,478 | -0.12(-0.58%) |
Apr 11, 2002 | 21.31 | 21.56 | 21.12 | 21.15 | 5,331,446 | -0.26(-1.23%) |
Apr 10, 2002 | 21.15 | 21.47 | 21.09 | 21.41 | 5,188,887 | +0.39(+1.83%) |
Apr 09, 2002 | 21.24 | 21.29 | 20.95 | 21.02 | 6,446,045 | -0.26(-1.23%) |
Apr 08, 2002 | 20.99 | 21.34 | 20.98 | 21.29 | 5,161,659 | -0.07(-0.31%) |
Apr 05, 2002 | 21.24 | 21.47 | 21.21 | 21.35 | 5,084,643 | +0.04(+0.17%) |
Apr 04, 2002 | 21.24 | 21.44 | 21.05 | 21.32 | 6,355,415 | -0.06(-0.29%) |
Apr 03, 2002 | 21.57 | 21.98 | 21.26 | 21.38 | 5,652,153 | -0.31(-1.42%) |
Apr 02, 2002 | 21.67 | 21.78 | 21.47 | 21.69 | 4,088,291 | -0.12(-0.54%) |
Apr 01, 2002 | 22.12 | 22.12 | 21.44 | 21.81 | 4,266,051 | -0.31(-1.39%) |
Mar 29, 2002 | 22.01 | 22.24 | 22.01 | 22.11 | 4,244,852 | +0.00(+0.00%) |
Mar 28, 2002 | 22.01 | 22.24 | 22.01 | 22.11 | 4,231,238 | +0.08(+0.35%) |
Mar 27, 2002 | 21.98 | 22.20 | 21.82 | 22.04 | 5,954,968 | +0.24(+1.11%) |
Mar 26, 2002 | 21.34 | 22.00 | 21.18 | 21.80 | 5,546,547 | +0.38(+1.75%) |
Mar 25, 2002 | 21.88 | 21.88 | 21.39 | 21.42 | 5,807,547 | -0.31(-1.44%) |
Mar 22, 2002 | 22.20 | 22.23 | 21.62 | 21.73 | 7,375,105 | -0.46(-2.08%) |
Mar 21, 2002 | 22.63 | 22.88 | 21.86 | 22.20 | 7,094,462 | -0.61(-2.66%) |
Mar 20, 2002 | 22.94 | 23.11 | 22.75 | 22.80 | 5,288,075 | -0.18(-0.78%) |
Mar 19, 2002 | 22.93 | 23.14 | 22.75 | 22.98 | 5,393,681 | +0.24(+1.06%) |
Mar 18, 2002 | 22.94 | 23.23 | 22.51 | 22.74 | 4,501,574 | -0.20(-0.85%) |
Mar 15, 2002 | 22.75 | 23.00 | 22.52 | 22.94 | 8,555,636 | +0.17(+0.77%) |
Mar 14, 2002 | 22.60 | 22.93 | 22.27 | 22.76 | 6,353,081 | +0.49(+2.19%) |
Mar 13, 2002 | 22.73 | 22.73 | 22.15 | 22.27 | 8,972,225 | -0.67(-2.94%) |
Mar 12, 2002 | 22.74 | 23.13 | 22.73 | 22.95 | 5,088,144 | -0.23(-0.98%) |
Mar 11, 2002 | 23.01 | 23.21 | 22.70 | 23.17 | 4,531,525 | +0.37(+1.60%) |
Mar 08, 2002 | 23.39 | 23.45 | 22.76 | 22.81 | 6,760,529 | -0.31(-1.36%) |
Mar 07, 2002 | 23.32 | 23.44 | 23.06 | 23.12 | 4,945,974 | -0.16(-0.71%) |
Mar 06, 2002 | 22.88 | 23.30 | 22.84 | 23.29 | 1,341,953 | +0.30(+1.32%) |
Mar 05, 2002 | 23.47 | 23.57 | 22.96 | 22.98 | 7,482,072 | -0.69(-2.93%) |
Mar 04, 2002 | 22.88 | 23.75 | 22.88 | 23.68 | 9,589,912 | +0.97(+4.28%) |
Mar 01, 2002 | 22.88 | 22.88 | 22.60 | 22.71 | 6,075,549 | +0.21(+0.94%) |
Feb 28, 2002 | 22.71 | 23.00 | 22.50 | 22.50 | 5,531,961 | -0.22(-0.95%) |
Feb 27, 2002 | 22.74 | 23.10 | 22.50 | 22.71 | 6,111,529 | -0.03(-0.14%) |
Feb 26, 2002 | 22.62 | 22.88 | 22.34 | 22.74 | 5,744,534 | +0.13(+0.59%) |
Feb 25, 2002 | 22.24 | 22.62 | 22.12 | 22.61 | 6,567,210 | +0.50(+2.28%) |
Feb 22, 2002 | 21.70 | 22.35 | 21.60 | 22.10 | 8,136,323 | +0.46(+2.11%) |
Feb 21, 2002 | 21.96 | 22.49 | 21.65 | 21.65 | 9,076,664 | -0.39(-1.75%) |
Feb 20, 2002 | 21.78 | 22.11 | 21.38 | 22.03 | 12,032,268 | -0.08(-0.35%) |
Feb 19, 2002 | 22.30 | 22.44 | 22.08 | 22.11 | 5,967,804 | -0.27(-1.22%) |
Feb 18, 2002 | 22.70 | 22.96 | 22.37 | 22.38 | 6,813,235 | +0.00(+0.00%) |
Feb 15, 2002 | 22.70 | 22.96 | 22.37 | 22.38 | 6,710,157 | -0.32(-1.40%) |
Feb 14, 2002 | 22.80 | 23.00 | 22.65 | 22.70 | 5,728,781 | -0.18(-0.79%) |
Feb 13, 2002 | 22.44 | 22.93 | 22.37 | 22.88 | 7,522,331 | +0.53(+2.37%) |
Feb 12, 2002 | 22.42 | 22.70 | 22.18 | 22.35 | 7,334,068 | -0.17(-0.78%) |
Feb 11, 2002 | 21.54 | 22.55 | 21.48 | 22.53 | 7,444,731 | +0.94(+4.33%) |
Feb 08, 2002 | 21.05 | 21.60 | 21.00 | 21.59 | 4,451,591 | +0.67(+3.22%) |
Feb 07, 2002 | 21.07 | 21.32 | 20.92 | 20.92 | 3,138,810 | +0.06(+0.27%) |
Feb 06, 2002 | 21.08 | 21.29 | 20.86 | 20.86 | 3,477,410 | -0.17(-0.83%) |
Feb 05, 2002 | 21.23 | 21.38 | 20.86 | 21.03 | 3,308,596 | -0.07(-0.32%) |
Feb 04, 2002 | 21.43 | 21.51 | 21.05 | 21.10 | 4,187,479 | -0.38(-1.75%) |