Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 28.74 | 29.03 | 28.54 | 28.89 | 3,446,466 | +0.31(+1.08%) |
Apr 29, 2002 | 28.82 | 29.00 | 28.47 | 28.58 | 3,124,051 | -0.29(-1.02%) |
Apr 26, 2002 | 29.05 | 29.37 | 28.78 | 28.87 | 4,460,755 | +0.02(+0.08%) |
Apr 25, 2002 | 28.74 | 28.98 | 28.19 | 28.85 | 21,617,182 | +0.02(+0.08%) |
Apr 24, 2002 | 29.23 | 29.31 | 28.64 | 28.82 | 5,802,739 | -0.75(-2.53%) |
Apr 23, 2002 | 28.98 | 29.76 | 28.72 | 29.57 | 7,702,841 | +1.20(+4.22%) |
Apr 22, 2002 | 27.97 | 28.58 | 27.94 | 28.37 | 3,795,043 | +0.47(+1.69%) |
Apr 19, 2002 | 27.87 | 28.14 | 27.52 | 27.90 | 4,603,477 | +0.04(+0.15%) |
Apr 18, 2002 | 28.19 | 28.40 | 27.68 | 27.86 | 4,092,403 | -0.51(-1.81%) |
Apr 17, 2002 | 28.62 | 28.82 | 28.27 | 28.37 | 2,548,125 | -0.43(-1.50%) |
Apr 16, 2002 | 28.66 | 28.86 | 28.41 | 28.81 | 3,057,848 | +0.23(+0.80%) |
Apr 15, 2002 | 29.15 | 29.16 | 28.54 | 28.58 | 2,602,045 | -0.64(-2.20%) |
Apr 12, 2002 | 28.94 | 29.27 | 28.62 | 29.22 | 2,851,625 | +0.42(+1.44%) |
Apr 11, 2002 | 29.23 | 29.38 | 28.79 | 28.81 | 4,316,435 | -0.58(-1.97%) |
Apr 10, 2002 | 28.44 | 29.38 | 28.38 | 29.38 | 6,425,093 | +0.94(+3.32%) |
Apr 09, 2002 | 28.46 | 28.54 | 28.06 | 28.44 | 3,156,600 | +0.16(+0.58%) |
Apr 08, 2002 | 27.32 | 28.33 | 27.32 | 28.28 | 3,457,766 | +0.47(+1.70%) |
Apr 05, 2002 | 27.64 | 28.01 | 27.51 | 27.80 | 1,584,441 | +0.04(+0.15%) |
Apr 04, 2002 | 27.26 | 27.80 | 27.09 | 27.76 | 2,924,461 | +0.62(+2.28%) |
Apr 03, 2002 | 27.54 | 27.54 | 26.88 | 27.14 | 3,963,928 | -0.33(-1.19%) |
Apr 02, 2002 | 27.42 | 27.48 | 27.28 | 27.47 | 2,483,274 | +0.05(+0.18%) |
Apr 01, 2002 | 27.54 | 27.56 | 27.27 | 27.42 | 2,667,511 | -0.27(-0.97%) |
Mar 29, 2002 | 27.80 | 27.80 | 27.48 | 27.69 | 2,736,784 | +0.00(+0.00%) |
Mar 28, 2002 | 27.80 | 27.80 | 27.48 | 27.69 | 2,732,731 | +0.09(+0.32%) |
Mar 27, 2002 | 27.60 | 27.93 | 27.56 | 27.60 | 2,578,463 | -0.27(-0.96%) |
Mar 26, 2002 | 27.47 | 27.87 | 27.45 | 27.87 | 2,149,313 | +0.39(+1.42%) |
Mar 25, 2002 | 27.84 | 28.00 | 27.40 | 27.48 | 2,769,824 | -0.60(-2.15%) |
Mar 22, 2002 | 28.09 | 28.32 | 27.89 | 28.08 | 2,385,628 | +0.24(+0.85%) |
Mar 21, 2002 | 28.13 | 28.15 | 27.75 | 27.84 | 2,098,340 | -0.29(-1.01%) |
Mar 20, 2002 | 28.27 | 28.48 | 27.96 | 28.13 | 2,358,115 | -0.14(-0.49%) |
Mar 19, 2002 | 27.89 | 28.40 | 27.85 | 28.27 | 3,391,072 | +0.48(+1.73%) |
Mar 18, 2002 | 27.80 | 27.93 | 27.60 | 27.79 | 2,771,052 | +0.16(+0.59%) |
Mar 15, 2002 | 27.36 | 27.68 | 27.14 | 27.62 | 3,371,789 | +0.55(+2.04%) |
Mar 14, 2002 | 27.07 | 27.10 | 26.89 | 27.07 | 1,214,861 | +0.07(+0.27%) |
Mar 13, 2002 | 27.29 | 27.32 | 26.80 | 27.00 | 1,520,449 | -0.21(-0.78%) |
Mar 12, 2002 | 26.75 | 27.23 | 26.53 | 27.21 | 2,151,401 | +0.45(+1.67%) |
Mar 11, 2002 | 26.62 | 26.79 | 26.48 | 26.76 | 1,963,847 | -0.04(-0.15%) |
Mar 08, 2002 | 26.99 | 27.18 | 26.52 | 26.80 | 2,311,933 | -0.28(-1.02%) |
Mar 07, 2002 | 27.32 | 27.32 | 26.87 | 27.08 | 2,229,517 | -0.36(-1.31%) |
Mar 06, 2002 | 27.19 | 27.62 | 27.15 | 27.44 | 25,105,410 | +0.37(+1.35%) |
Mar 05, 2002 | 27.44 | 27.44 | 26.79 | 27.07 | 4,202,945 | -0.25(-0.92%) |
Mar 04, 2002 | 27.72 | 27.90 | 27.08 | 27.32 | 3,817,029 | -0.51(-1.84%) |
Mar 01, 2002 | 28.02 | 28.33 | 27.82 | 27.84 | 3,330,888 | +0.00(+0.00%) |
Feb 28, 2002 | 27.80 | 28.09 | 27.48 | 27.84 | 5,317,458 | +0.36(+1.30%) |
Feb 27, 2002 | 27.49 | 27.68 | 27.23 | 27.48 | 22,231,308 | +0.00(+0.00%) |
Feb 26, 2002 | 27.76 | 27.80 | 27.36 | 27.48 | 3,893,672 | -0.33(-1.17%) |
Feb 25, 2002 | 27.93 | 27.99 | 27.62 | 27.80 | 3,988,861 | -0.11(-0.41%) |
Feb 22, 2002 | 27.19 | 28.37 | 26.95 | 27.92 | 4,524,501 | +0.72(+2.66%) |
Feb 21, 2002 | 27.39 | 27.68 | 27.14 | 27.19 | 2,933,427 | -0.03(-0.12%) |
Feb 20, 2002 | 26.85 | 27.52 | 26.75 | 27.23 | 102,914,984 | +0.46(+1.73%) |
Feb 19, 2002 | 26.50 | 26.91 | 26.46 | 26.76 | 2,836,886 | -0.29(-1.08%) |
Feb 18, 2002 | 27.05 | 27.27 | 26.88 | 27.05 | 3,032,546 | +0.00(+0.00%) |
Feb 15, 2002 | 27.05 | 27.27 | 26.88 | 27.05 | 3,032,546 | +0.11(+0.39%) |
Feb 14, 2002 | 26.58 | 27.05 | 26.58 | 26.95 | 1,717,215 | +0.19(+0.70%) |
Feb 13, 2002 | 26.54 | 26.99 | 26.43 | 26.76 | 1,846,795 | +0.27(+1.01%) |
Feb 12, 2002 | 26.38 | 26.62 | 26.30 | 26.49 | 3,628,493 | +0.03(+0.12%) |
Feb 11, 2002 | 26.18 | 26.60 | 26.09 | 26.46 | 2,355,536 | +0.17(+0.65%) |
Feb 08, 2002 | 26.66 | 26.66 | 25.92 | 26.29 | 2,557,705 | -0.42(-1.58%) |
Feb 07, 2002 | 26.62 | 26.79 | 26.31 | 26.71 | 1,399,835 | -0.05(-0.18%) |
Feb 06, 2002 | 26.87 | 27.03 | 26.26 | 26.76 | 2,462,025 | -0.20(-0.72%) |
Feb 05, 2002 | 26.75 | 27.23 | 26.54 | 26.96 | 2,387,716 | -0.15(-0.57%) |
Feb 04, 2002 | 27.07 | 27.48 | 26.42 | 27.11 | 2,710,991 | -0.12(-0.45%) |