Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 28.62 | 28.79 | 28.35 | 28.54 | 2,802,270 | +0.14(+0.51%) |
Apr 29, 2002 | 28.60 | 28.64 | 28.31 | 28.40 | 2,346,294 | -0.30(-1.05%) |
Apr 26, 2002 | 28.44 | 28.78 | 28.41 | 28.70 | 2,216,393 | +0.17(+0.60%) |
Apr 25, 2002 | 28.74 | 28.84 | 28.08 | 28.53 | 3,225,110 | -0.39(-1.37%) |
Apr 24, 2002 | 29.10 | 29.23 | 28.85 | 28.92 | 1,822,652 | +0.00(+0.00%) |
Apr 23, 2002 | 29.09 | 29.25 | 28.91 | 28.92 | 3,056,921 | -0.24(-0.81%) |
Apr 22, 2002 | 29.23 | 29.50 | 29.12 | 29.16 | 2,562,656 | +0.01(+0.02%) |
Apr 19, 2002 | 29.02 | 29.53 | 28.97 | 29.15 | 24,072,766 | +0.22(+0.77%) |
Apr 18, 2002 | 29.10 | 29.47 | 28.67 | 28.93 | 5,219,432 | -0.56(-1.90%) |
Apr 17, 2002 | 28.37 | 29.63 | 28.37 | 29.49 | 7,664,440 | +1.44(+5.15%) |
Apr 16, 2002 | 27.80 | 28.13 | 27.78 | 28.05 | 2,044,444 | +0.29(+1.03%) |
Apr 15, 2002 | 28.16 | 28.23 | 27.51 | 27.76 | 1,962,856 | -0.40(-1.43%) |
Apr 12, 2002 | 27.85 | 28.19 | 27.76 | 28.16 | 2,145,386 | +0.21(+0.75%) |
Apr 11, 2002 | 28.17 | 28.23 | 27.76 | 27.95 | 2,702,025 | -0.22(-0.76%) |
Apr 10, 2002 | 28.19 | 28.27 | 27.98 | 28.17 | 2,937,601 | -0.11(-0.38%) |
Apr 09, 2002 | 27.87 | 28.37 | 27.80 | 28.28 | 4,179,945 | +0.50(+1.78%) |
Apr 08, 2002 | 27.29 | 27.80 | 27.28 | 27.78 | 2,157,359 | +0.18(+0.65%) |
Apr 05, 2002 | 27.47 | 27.82 | 27.47 | 27.60 | 2,152,347 | +0.17(+0.63%) |
Apr 04, 2002 | 27.29 | 27.72 | 27.29 | 27.43 | 2,947,486 | +0.32(+1.19%) |
Apr 03, 2002 | 27.15 | 27.36 | 26.93 | 27.11 | 3,240,843 | -0.04(-0.13%) |
Apr 02, 2002 | 27.08 | 27.41 | 27.01 | 27.14 | 2,659,560 | +0.06(+0.21%) |
Apr 01, 2002 | 27.01 | 27.17 | 26.42 | 27.08 | 1,874,724 | -0.04(-0.16%) |
Mar 29, 2002 | 26.86 | 27.29 | 26.75 | 27.13 | 2,018,687 | +0.00(+0.00%) |
Mar 28, 2002 | 26.86 | 27.29 | 26.75 | 27.13 | 2,015,902 | +0.27(+0.99%) |
Mar 27, 2002 | 26.50 | 27.02 | 26.50 | 26.86 | 2,271,388 | +0.45(+1.71%) |
Mar 26, 2002 | 26.22 | 26.93 | 26.19 | 26.41 | 3,029,214 | +0.26(+0.99%) |
Mar 25, 2002 | 26.40 | 26.63 | 26.14 | 26.15 | 1,831,006 | -0.37(-1.41%) |
Mar 22, 2002 | 26.55 | 26.72 | 26.36 | 26.52 | 1,886,001 | -0.02(-0.08%) |
Mar 21, 2002 | 26.43 | 26.75 | 26.23 | 26.55 | 2,991,622 | +0.14(+0.54%) |
Mar 20, 2002 | 27.11 | 27.11 | 26.40 | 26.40 | 3,434,511 | -0.70(-2.60%) |
Mar 19, 2002 | 27.19 | 27.29 | 27.03 | 27.11 | 3,643,077 | +0.23(+0.86%) |
Mar 18, 2002 | 26.93 | 27.19 | 26.68 | 26.88 | 2,240,619 | -0.11(-0.43%) |
Mar 15, 2002 | 26.93 | 27.14 | 26.74 | 26.99 | 3,576,664 | +0.27(+0.99%) |
Mar 14, 2002 | 26.43 | 27.14 | 26.37 | 26.73 | 2,466,449 | +0.27(+1.03%) |
Mar 13, 2002 | 26.47 | 26.57 | 26.30 | 26.45 | 2,145,664 | -0.07(-0.27%) |
Mar 12, 2002 | 26.50 | 26.57 | 26.01 | 26.52 | 2,729,035 | -0.06(-0.22%) |
Mar 11, 2002 | 26.07 | 26.65 | 26.06 | 26.58 | 3,192,948 | +0.35(+1.34%) |
Mar 08, 2002 | 26.25 | 26.47 | 25.93 | 26.23 | 3,330,785 | +0.42(+1.64%) |
Mar 07, 2002 | 26.61 | 26.65 | 25.55 | 25.81 | 3,016,127 | -0.57(-2.18%) |
Mar 06, 2002 | 25.96 | 26.57 | 25.90 | 26.38 | 2,455,728 | +0.29(+1.13%) |
Mar 05, 2002 | 26.07 | 26.58 | 25.99 | 26.09 | 2,868,265 | +0.09(+0.36%) |
Mar 04, 2002 | 26.40 | 26.51 | 25.93 | 25.99 | 3,327,861 | +0.37(+1.46%) |
Mar 01, 2002 | 25.15 | 25.74 | 25.07 | 25.62 | 2,207,621 | +0.47(+1.86%) |
Feb 28, 2002 | 25.35 | 25.96 | 25.14 | 25.15 | 2,638,815 | -0.25(-0.99%) |
Feb 27, 2002 | 25.17 | 25.68 | 25.05 | 25.40 | 2,146,639 | +0.26(+1.03%) |
Feb 26, 2002 | 25.25 | 25.35 | 24.97 | 25.15 | 2,011,029 | +0.11(+0.43%) |
Feb 25, 2002 | 24.64 | 25.14 | 24.64 | 25.04 | 2,393,493 | +0.48(+1.96%) |
Feb 22, 2002 | 24.32 | 24.64 | 24.13 | 24.56 | 2,026,345 | +0.29(+1.21%) |
Feb 21, 2002 | 24.58 | 24.76 | 24.26 | 24.26 | 1,693,308 | -0.49(-1.97%) |
Feb 20, 2002 | 24.06 | 24.82 | 23.89 | 24.75 | 3,025,316 | +0.83(+3.48%) |
Feb 19, 2002 | 24.06 | 24.42 | 23.87 | 23.92 | 2,415,769 | -0.50(-2.06%) |
Feb 18, 2002 | 25.22 | 25.22 | 24.10 | 24.42 | 4,625,897 | +0.00(+0.00%) |
Feb 15, 2002 | 25.22 | 25.22 | 24.10 | 24.42 | 4,625,897 | -0.80(-3.19%) |
Feb 14, 2002 | 25.27 | 25.33 | 24.75 | 25.22 | 2,265,541 | +0.11(+0.46%) |
Feb 13, 2002 | 24.42 | 25.21 | 24.38 | 25.11 | 4,017,882 | +0.86(+3.55%) |
Feb 12, 2002 | 24.42 | 24.61 | 24.20 | 24.25 | 1,724,077 | -0.10(-0.41%) |
Feb 11, 2002 | 24.28 | 24.60 | 24.11 | 24.35 | 2,252,035 | +0.12(+0.50%) |
Feb 08, 2002 | 23.98 | 24.34 | 23.98 | 24.23 | 4,010,642 | +0.24(+1.02%) |
Feb 07, 2002 | 23.70 | 24.42 | 23.53 | 23.98 | 5,649,930 | +0.85(+3.70%) |
Feb 06, 2002 | 22.98 | 23.54 | 22.29 | 23.13 | 6,986,532 | -0.47(-1.98%) |
Feb 05, 2002 | 23.34 | 24.17 | 23.20 | 23.59 | 3,316,862 | +0.25(+1.08%) |
Feb 04, 2002 | 23.59 | 23.62 | 23.23 | 23.34 | 3,082,121 | -0.14(-0.61%) |