Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.32 | 23.76 | 22.26 | 22.99 | 7,060,032 | +0.70(+3.15%) |
Apr 29, 2002 | 23.16 | 23.21 | 21.95 | 22.29 | 6,130,213 | -0.70(-3.05%) |
Apr 26, 2002 | 23.59 | 23.92 | 22.98 | 22.99 | 2,981,397 | -0.47(-2.02%) |
Apr 25, 2002 | 23.46 | 23.56 | 22.87 | 23.46 | 6,285,941 | +0.00(+0.00%) |
Apr 24, 2002 | 23.66 | 23.94 | 23.40 | 23.46 | 3,807,127 | -0.22(-0.94%) |
Apr 23, 2002 | 24.02 | 24.10 | 23.57 | 23.68 | 2,975,226 | -0.25(-1.03%) |
Apr 22, 2002 | 24.05 | 24.26 | 23.52 | 23.93 | 4,434,747 | -0.25(-1.04%) |
Apr 19, 2002 | 24.77 | 24.94 | 24.17 | 24.18 | 3,115,202 | -0.45(-1.82%) |
Apr 18, 2002 | 24.73 | 24.97 | 24.04 | 24.63 | 2,821,609 | -0.13(-0.52%) |
Apr 17, 2002 | 25.39 | 25.43 | 24.47 | 24.76 | 3,205,651 | -0.71(-2.78%) |
Apr 16, 2002 | 25.16 | 25.47 | 24.98 | 25.47 | 3,179,507 | +0.53(+2.12%) |
Apr 15, 2002 | 25.43 | 25.49 | 24.79 | 24.94 | 3,838,305 | -0.15(-0.61%) |
Apr 12, 2002 | 24.78 | 25.25 | 24.32 | 25.09 | 3,727,233 | +0.49(+1.98%) |
Apr 11, 2002 | 24.92 | 25.11 | 24.61 | 24.61 | 2,615,380 | -0.40(-1.60%) |
Apr 10, 2002 | 24.44 | 25.09 | 24.34 | 25.01 | 3,923,720 | +0.75(+3.07%) |
Apr 09, 2002 | 24.39 | 24.61 | 24.16 | 24.26 | 2,881,854 | -0.09(-0.38%) |
Apr 08, 2002 | 23.70 | 24.36 | 23.70 | 24.36 | 2,952,167 | +0.38(+1.57%) |
Apr 05, 2002 | 23.86 | 24.20 | 23.72 | 23.98 | 2,063,594 | +0.21(+0.88%) |
Apr 04, 2002 | 23.83 | 24.00 | 23.32 | 23.77 | 3,246,085 | +0.01(+0.03%) |
Apr 03, 2002 | 24.04 | 24.39 | 23.47 | 23.76 | 3,294,151 | -0.12(-0.52%) |
Apr 02, 2002 | 24.04 | 24.14 | 23.83 | 23.89 | 3,654,647 | -0.29(-1.20%) |
Apr 01, 2002 | 24.29 | 24.32 | 23.68 | 24.18 | 3,106,271 | -0.27(-1.11%) |
Mar 29, 2002 | 23.65 | 24.68 | 23.61 | 24.45 | 4,049,406 | +0.00(+0.00%) |
Mar 28, 2002 | 23.65 | 24.68 | 23.61 | 24.45 | 4,046,158 | +0.85(+3.60%) |
Mar 27, 2002 | 23.53 | 23.71 | 23.40 | 23.60 | 2,327,308 | -0.04(-0.16%) |
Mar 26, 2002 | 23.43 | 23.91 | 23.40 | 23.64 | 3,429,743 | +0.14(+0.60%) |
Mar 25, 2002 | 23.95 | 24.16 | 23.40 | 23.49 | 3,233,581 | -0.68(-2.83%) |
Mar 22, 2002 | 24.18 | 24.39 | 23.63 | 24.18 | 2,564,228 | -0.15(-0.61%) |
Mar 21, 2002 | 23.89 | 24.40 | 23.60 | 24.32 | 7,012,129 | -0.07(-0.28%) |
Mar 20, 2002 | 25.37 | 25.37 | 24.32 | 24.39 | 5,398,829 | -1.10(-4.32%) |
Mar 19, 2002 | 25.03 | 25.78 | 25.03 | 25.49 | 4,262,943 | +0.27(+1.07%) |
Mar 18, 2002 | 25.09 | 25.52 | 25.01 | 25.22 | 4,253,362 | +0.25(+1.01%) |
Mar 15, 2002 | 24.48 | 25.11 | 24.32 | 24.97 | 5,277,852 | +0.62(+2.53%) |
Mar 14, 2002 | 24.63 | 24.64 | 23.75 | 24.36 | 7,280,877 | -0.45(-1.81%) |
Mar 13, 2002 | 25.29 | 25.43 | 24.48 | 24.81 | 4,965,098 | -0.78(-3.06%) |
Mar 12, 2002 | 25.28 | 25.71 | 25.06 | 25.59 | 3,129,655 | -0.01(-0.02%) |
Mar 11, 2002 | 25.25 | 25.73 | 24.58 | 25.59 | 5,674,560 | +0.11(+0.43%) |
Mar 08, 2002 | 25.62 | 25.73 | 25.05 | 25.48 | 5,568,684 | +0.44(+1.77%) |
Mar 07, 2002 | 25.37 | 25.96 | 24.79 | 25.04 | 6,125,991 | +0.01(+0.05%) |
Mar 06, 2002 | 24.64 | 25.16 | 24.44 | 25.03 | 4,432,149 | +0.30(+1.20%) |
Mar 05, 2002 | 25.22 | 25.53 | 24.48 | 24.73 | 6,932,235 | -0.68(-2.69%) |
Mar 04, 2002 | 23.76 | 25.59 | 23.73 | 25.41 | 9,292,346 | +1.77(+7.47%) |
Mar 01, 2002 | 22.76 | 23.79 | 22.64 | 23.65 | 3,549,259 | +0.89(+3.92%) |
Feb 28, 2002 | 22.66 | 22.94 | 22.56 | 22.75 | 3,349,687 | +0.10(+0.46%) |
Feb 27, 2002 | 22.93 | 22.97 | 22.39 | 22.65 | 3,783,094 | -0.22(-0.97%) |
Feb 26, 2002 | 22.92 | 23.09 | 22.55 | 22.87 | 2,852,463 | -0.05(-0.22%) |
Feb 25, 2002 | 22.38 | 23.09 | 22.38 | 22.92 | 3,397,103 | +0.54(+2.42%) |
Feb 22, 2002 | 21.76 | 22.54 | 21.71 | 22.38 | 3,301,296 | +0.64(+2.95%) |
Feb 21, 2002 | 22.29 | 22.43 | 21.73 | 21.74 | 2,998,610 | -0.48(-2.16%) |
Feb 20, 2002 | 22.14 | 22.49 | 21.98 | 22.22 | 2,964,671 | +0.17(+0.78%) |
Feb 19, 2002 | 22.08 | 22.20 | 21.90 | 22.05 | 4,215,689 | -0.18(-0.83%) |
Feb 18, 2002 | 21.77 | 22.39 | 21.73 | 22.23 | 3,822,716 | +0.00(+0.00%) |
Feb 15, 2002 | 21.77 | 22.39 | 21.73 | 22.23 | 3,748,018 | +0.43(+1.98%) |
Feb 14, 2002 | 21.97 | 22.29 | 21.55 | 21.80 | 3,759,061 | -0.09(-0.39%) |
Feb 13, 2002 | 21.82 | 22.30 | 21.69 | 21.89 | 2,751,621 | +0.09(+0.40%) |
Feb 12, 2002 | 22.07 | 22.14 | 21.63 | 21.80 | 2,401,193 | -0.55(-2.48%) |
Feb 11, 2002 | 22.11 | 22.53 | 22.06 | 22.35 | 2,462,088 | +0.19(+0.86%) |
Feb 08, 2002 | 21.52 | 22.22 | 21.43 | 22.16 | 2,600,440 | +0.64(+2.98%) |
Feb 07, 2002 | 21.41 | 22.24 | 21.40 | 21.52 | 3,429,743 | +0.05(+0.23%) |
Feb 06, 2002 | 21.86 | 21.90 | 21.20 | 21.47 | 4,064,021 | -0.17(-0.80%) |
Feb 05, 2002 | 21.66 | 22.09 | 21.36 | 21.65 | 3,128,680 | +0.01(+0.03%) |
Feb 04, 2002 | 22.05 | 22.06 | 21.44 | 21.64 | 3,042,616 | -0.41(-1.84%) |
Feb 01, 2002 | 22.26 | 22.50 | 21.68 | 22.05 | 2,464,524 | -0.55(-2.45%) |
Jan 31, 2002 | 21.98 | 22.60 | 21.80 | 22.60 | 3,396,292 | +0.50(+2.26%) |
Jan 30, 2002 | 21.18 | 22.19 | 21.12 | 22.10 | 7,000,437 | +1.07(+5.10%) |
Jan 29, 2002 | 21.21 | 21.34 | 19.61 | 21.03 | 17,378,330 | -0.74(-3.39%) |
Jan 28, 2002 | 22.19 | 22.38 | 21.40 | 21.77 | 4,253,037 | -0.44(-1.97%) |
Jan 25, 2002 | 22.36 | 22.42 | 22.08 | 22.21 | 2,426,688 | -0.11(-0.50%) |
Jan 24, 2002 | 22.20 | 22.45 | 22.02 | 22.32 | 3,756,138 | +0.25(+1.12%) |
Jan 23, 2002 | 21.82 | 22.13 | 21.77 | 22.07 | 4,382,459 | +0.30(+1.39%) |
Jan 22, 2002 | 22.66 | 22.66 | 21.72 | 21.77 | 4,732,237 | -0.55(-2.46%) |
Jan 21, 2002 | 22.88 | 22.98 | 22.27 | 22.32 | 3,418,376 | +0.00(+0.00%) |
Jan 18, 2002 | 22.88 | 22.98 | 22.27 | 22.32 | 3,361,866 | -0.84(-3.64%) |
Jan 17, 2002 | 22.91 | 23.39 | 22.57 | 23.16 | 2,589,073 | +0.34(+1.51%) |
Jan 16, 2002 | 23.35 | 23.40 | 22.82 | 22.82 | 4,071,328 | -0.46(-1.98%) |
Jan 15, 2002 | 22.80 | 23.55 | 22.73 | 23.28 | 3,715,054 | +0.59(+2.61%) |
Jan 14, 2002 | 23.15 | 23.25 | 22.40 | 22.69 | 4,236,961 | -0.11(-0.49%) |
Jan 11, 2002 | 22.82 | 22.86 | 22.41 | 22.80 | 3,774,650 | +0.08(+0.35%) |
Jan 10, 2002 | 21.67 | 23.03 | 21.46 | 22.72 | 5,445,109 | +1.26(+5.85%) |