Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.90 | 22.24 | 20.84 | 21.52 | 7,540,427 | +0.66(+3.15%) |
Apr 29, 2002 | 21.69 | 21.73 | 20.55 | 20.87 | 6,547,339 | -0.66(-3.05%) |
Apr 26, 2002 | 22.08 | 22.39 | 21.51 | 21.52 | 3,184,264 | -0.44(-2.02%) |
Apr 25, 2002 | 21.97 | 22.05 | 21.41 | 21.97 | 6,713,663 | +0.00(+0.00%) |
Apr 24, 2002 | 22.15 | 22.42 | 21.91 | 21.97 | 4,066,180 | -0.21(-0.94%) |
Apr 23, 2002 | 22.49 | 22.57 | 22.07 | 22.18 | 3,177,673 | -0.23(-1.03%) |
Apr 22, 2002 | 22.52 | 22.72 | 22.03 | 22.41 | 4,736,506 | -0.24(-1.04%) |
Apr 19, 2002 | 23.20 | 23.35 | 22.63 | 22.64 | 3,327,174 | -0.42(-1.82%) |
Apr 18, 2002 | 23.15 | 23.37 | 22.50 | 23.06 | 3,013,604 | -0.12(-0.52%) |
Apr 17, 2002 | 23.77 | 23.81 | 22.91 | 23.18 | 3,423,777 | -0.66(-2.78%) |
Apr 16, 2002 | 23.55 | 23.85 | 23.39 | 23.85 | 3,395,854 | +0.50(+2.12%) |
Apr 15, 2002 | 23.81 | 23.87 | 23.21 | 23.35 | 4,099,479 | -0.14(-0.61%) |
Apr 12, 2002 | 23.20 | 23.64 | 22.77 | 23.50 | 3,980,850 | +0.46(+1.98%) |
Apr 11, 2002 | 23.33 | 23.51 | 23.04 | 23.04 | 2,793,341 | -0.37(-1.60%) |
Apr 10, 2002 | 22.89 | 23.50 | 22.79 | 23.42 | 4,190,706 | +0.70(+3.07%) |
Apr 09, 2002 | 22.83 | 23.04 | 22.62 | 22.72 | 3,077,948 | -0.09(-0.38%) |
Apr 08, 2002 | 22.19 | 22.80 | 22.19 | 22.80 | 3,153,045 | +0.35(+1.57%) |
Apr 05, 2002 | 22.34 | 22.66 | 22.20 | 22.45 | 2,204,010 | +0.20(+0.88%) |
Apr 04, 2002 | 22.31 | 22.48 | 21.84 | 22.26 | 3,466,962 | +0.01(+0.03%) |
Apr 03, 2002 | 22.51 | 22.83 | 21.97 | 22.25 | 3,518,299 | -0.12(-0.52%) |
Apr 02, 2002 | 22.51 | 22.60 | 22.31 | 22.37 | 3,903,325 | -0.27(-1.20%) |
Apr 01, 2002 | 22.74 | 22.78 | 22.18 | 22.64 | 3,317,635 | -0.25(-1.11%) |
Mar 29, 2002 | 22.14 | 23.10 | 22.11 | 22.89 | 4,324,945 | +0.00(+0.00%) |
Mar 28, 2002 | 22.14 | 23.10 | 22.11 | 22.89 | 4,321,476 | +0.80(+3.60%) |
Mar 27, 2002 | 22.03 | 22.20 | 21.91 | 22.09 | 2,485,668 | -0.03(-0.16%) |
Mar 26, 2002 | 21.94 | 22.38 | 21.91 | 22.13 | 3,663,117 | +0.13(+0.60%) |
Mar 25, 2002 | 22.42 | 22.63 | 21.91 | 22.00 | 3,453,608 | -0.64(-2.83%) |
Mar 22, 2002 | 22.64 | 22.83 | 22.12 | 22.64 | 2,738,710 | -0.14(-0.61%) |
Mar 21, 2002 | 22.37 | 22.84 | 22.10 | 22.78 | 7,489,264 | -0.06(-0.28%) |
Mar 20, 2002 | 23.75 | 23.76 | 22.78 | 22.84 | 5,766,189 | -1.03(-4.32%) |
Mar 19, 2002 | 23.44 | 24.14 | 23.44 | 23.87 | 4,553,012 | +0.25(+1.07%) |
Mar 18, 2002 | 23.50 | 23.89 | 23.42 | 23.62 | 4,542,779 | +0.24(+1.01%) |
Mar 15, 2002 | 22.92 | 23.51 | 22.78 | 23.38 | 5,636,980 | +0.58(+2.53%) |
Mar 14, 2002 | 23.06 | 23.07 | 22.23 | 22.80 | 7,776,299 | -0.42(-1.81%) |
Mar 13, 2002 | 23.67 | 23.81 | 22.92 | 23.22 | 5,302,944 | -0.73(-3.06%) |
Mar 12, 2002 | 23.67 | 24.07 | 23.46 | 23.96 | 3,342,610 | -0.01(-0.02%) |
Mar 11, 2002 | 23.64 | 24.09 | 23.02 | 23.96 | 6,060,681 | +0.10(+0.44%) |
Mar 08, 2002 | 23.99 | 24.09 | 23.46 | 23.86 | 5,947,601 | +0.42(+1.77%) |
Mar 07, 2002 | 23.76 | 24.30 | 23.21 | 23.44 | 6,542,830 | +0.01(+0.05%) |
Mar 06, 2002 | 23.07 | 23.55 | 22.88 | 23.43 | 4,733,731 | +0.28(+1.19%) |
Mar 05, 2002 | 23.61 | 23.91 | 22.92 | 23.16 | 7,403,934 | -0.64(-2.69%) |
Mar 04, 2002 | 22.25 | 23.96 | 22.22 | 23.80 | 9,924,636 | +1.65(+7.47%) |
Mar 01, 2002 | 21.31 | 22.27 | 21.20 | 22.14 | 3,790,765 | +0.84(+3.92%) |
Feb 28, 2002 | 21.22 | 21.48 | 21.12 | 21.30 | 3,577,614 | +0.10(+0.46%) |
Feb 27, 2002 | 21.47 | 21.51 | 20.96 | 21.21 | 4,040,512 | -0.21(-0.97%) |
Feb 26, 2002 | 21.46 | 21.62 | 21.11 | 21.41 | 3,046,556 | -0.05(-0.21%) |
Feb 25, 2002 | 20.95 | 21.62 | 20.95 | 21.46 | 3,628,257 | +0.51(+2.42%) |
Feb 22, 2002 | 20.37 | 21.10 | 20.32 | 20.95 | 3,525,930 | +0.60(+2.95%) |
Feb 21, 2002 | 20.87 | 21.00 | 20.34 | 20.35 | 3,202,648 | -0.45(-2.16%) |
Feb 20, 2002 | 20.73 | 21.06 | 20.58 | 20.80 | 3,166,400 | +0.16(+0.78%) |
Feb 19, 2002 | 20.68 | 20.79 | 20.50 | 20.64 | 4,502,542 | -0.17(-0.83%) |
Feb 18, 2002 | 20.38 | 20.96 | 20.34 | 20.81 | 4,082,830 | +0.00(+0.00%) |
Feb 15, 2002 | 20.38 | 20.96 | 20.34 | 20.81 | 4,003,050 | +0.40(+1.98%) |
Feb 14, 2002 | 20.57 | 20.87 | 20.18 | 20.41 | 4,014,843 | -0.08(-0.39%) |
Feb 13, 2002 | 20.43 | 20.88 | 20.31 | 20.49 | 2,938,853 | +0.08(+0.40%) |
Feb 12, 2002 | 20.66 | 20.73 | 20.26 | 20.41 | 2,564,581 | -0.52(-2.48%) |
Feb 11, 2002 | 20.70 | 21.09 | 20.66 | 20.93 | 2,629,619 | +0.18(+0.86%) |
Feb 08, 2002 | 20.15 | 20.81 | 20.07 | 20.75 | 2,777,385 | +0.60(+2.98%) |
Feb 07, 2002 | 20.04 | 20.82 | 20.04 | 20.15 | 3,663,117 | +0.05(+0.23%) |
Feb 06, 2002 | 20.47 | 20.51 | 19.85 | 20.11 | 4,340,554 | -0.16(-0.80%) |
Feb 05, 2002 | 20.28 | 20.68 | 20.00 | 20.27 | 3,341,569 | +0.01(+0.03%) |
Feb 04, 2002 | 20.64 | 20.66 | 20.08 | 20.26 | 3,249,649 | -0.38(-1.84%) |