Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.50 | 23.95 | 22.44 | 23.17 | 7,003,450 | +0.71(+3.15%) |
Apr 29, 2002 | 23.35 | 23.40 | 22.13 | 22.47 | 6,081,082 | -0.71(-3.05%) |
Apr 26, 2002 | 23.78 | 24.11 | 23.16 | 23.17 | 2,957,502 | -0.48(-2.02%) |
Apr 25, 2002 | 23.65 | 23.75 | 23.05 | 23.65 | 6,235,562 | +0.00(+0.00%) |
Apr 24, 2002 | 23.85 | 24.14 | 23.59 | 23.65 | 3,776,614 | -0.22(-0.94%) |
Apr 23, 2002 | 24.21 | 24.30 | 23.76 | 23.88 | 2,951,381 | -0.25(-1.03%) |
Apr 22, 2002 | 24.25 | 24.46 | 23.71 | 24.12 | 4,399,204 | -0.25(-1.04%) |
Apr 19, 2002 | 24.97 | 25.14 | 24.37 | 24.38 | 3,090,235 | -0.45(-1.83%) |
Apr 18, 2002 | 24.92 | 25.17 | 24.23 | 24.83 | 2,798,995 | -0.13(-0.52%) |
Apr 17, 2002 | 25.60 | 25.64 | 24.66 | 24.96 | 3,179,959 | -0.71(-2.78%) |
Apr 16, 2002 | 25.36 | 25.68 | 25.18 | 25.68 | 3,154,025 | +0.53(+2.12%) |
Apr 15, 2002 | 25.64 | 25.70 | 24.99 | 25.14 | 3,807,543 | -0.16(-0.61%) |
Apr 12, 2002 | 24.98 | 25.45 | 24.52 | 25.30 | 3,697,361 | +0.49(+1.98%) |
Apr 11, 2002 | 25.12 | 25.31 | 24.81 | 24.81 | 2,594,419 | -0.40(-1.60%) |
Apr 10, 2002 | 24.64 | 25.30 | 24.53 | 25.21 | 3,892,273 | +0.75(+3.07%) |
Apr 09, 2002 | 24.58 | 24.81 | 24.35 | 24.46 | 2,858,758 | -0.09(-0.38%) |
Apr 08, 2002 | 23.89 | 24.55 | 23.89 | 24.55 | 2,928,507 | +0.38(+1.57%) |
Apr 05, 2002 | 24.05 | 24.40 | 23.91 | 24.17 | 2,047,055 | +0.21(+0.88%) |
Apr 04, 2002 | 24.02 | 24.20 | 23.51 | 23.96 | 3,220,069 | +0.01(+0.03%) |
Apr 03, 2002 | 24.24 | 24.58 | 23.66 | 23.96 | 3,267,750 | -0.12(-0.52%) |
Apr 02, 2002 | 24.24 | 24.34 | 24.02 | 24.08 | 3,625,356 | -0.29(-1.20%) |
Apr 01, 2002 | 24.49 | 24.52 | 23.88 | 24.37 | 3,081,376 | -0.27(-1.11%) |
Mar 29, 2002 | 23.84 | 24.88 | 23.80 | 24.65 | 4,016,952 | +0.00(+0.00%) |
Mar 28, 2002 | 23.84 | 24.88 | 23.80 | 24.65 | 4,013,730 | +0.86(+3.60%) |
Mar 27, 2002 | 23.72 | 23.90 | 23.59 | 23.79 | 2,308,656 | -0.04(-0.16%) |
Mar 26, 2002 | 23.62 | 24.10 | 23.59 | 23.83 | 3,402,255 | +0.14(+0.60%) |
Mar 25, 2002 | 24.14 | 24.36 | 23.59 | 23.68 | 3,207,666 | -0.69(-2.83%) |
Mar 22, 2002 | 24.38 | 24.58 | 23.82 | 24.37 | 2,543,677 | -0.15(-0.61%) |
Mar 21, 2002 | 24.09 | 24.60 | 23.80 | 24.52 | 6,955,930 | -0.07(-0.28%) |
Mar 20, 2002 | 25.57 | 25.58 | 24.52 | 24.59 | 5,355,560 | -1.11(-4.32%) |
Mar 19, 2002 | 25.24 | 25.99 | 25.24 | 25.70 | 4,228,777 | +0.27(+1.07%) |
Mar 18, 2002 | 25.30 | 25.73 | 25.21 | 25.43 | 4,219,273 | +0.25(+1.01%) |
Mar 15, 2002 | 24.68 | 25.32 | 24.52 | 25.17 | 5,235,552 | +0.62(+2.53%) |
Mar 14, 2002 | 24.83 | 24.84 | 23.94 | 24.55 | 7,222,524 | -0.45(-1.81%) |
Mar 13, 2002 | 25.49 | 25.63 | 24.68 | 25.01 | 4,925,305 | -0.79(-3.06%) |
Mar 12, 2002 | 25.48 | 25.92 | 25.26 | 25.79 | 3,104,572 | -0.01(-0.02%) |
Mar 11, 2002 | 25.45 | 25.94 | 24.78 | 25.80 | 5,629,081 | +0.11(+0.43%) |
Mar 08, 2002 | 25.82 | 25.94 | 25.25 | 25.69 | 5,524,054 | +0.45(+1.77%) |
Mar 07, 2002 | 25.58 | 26.17 | 24.99 | 25.24 | 6,076,894 | +0.01(+0.05%) |
Mar 06, 2002 | 24.84 | 25.36 | 24.64 | 25.23 | 4,396,627 | +0.30(+1.20%) |
Mar 05, 2002 | 25.42 | 25.74 | 24.68 | 24.93 | 6,876,676 | -0.69(-2.69%) |
Mar 04, 2002 | 23.96 | 25.79 | 23.92 | 25.62 | 9,217,872 | +1.78(+7.47%) |
Mar 01, 2002 | 22.95 | 23.98 | 22.83 | 23.84 | 3,520,813 | +0.90(+3.92%) |
Feb 28, 2002 | 22.85 | 23.12 | 22.74 | 22.94 | 3,322,841 | +0.11(+0.46%) |
Feb 27, 2002 | 23.11 | 23.16 | 22.57 | 22.83 | 3,752,774 | -0.22(-0.97%) |
Feb 26, 2002 | 23.10 | 23.27 | 22.73 | 23.06 | 2,829,601 | -0.05(-0.22%) |
Feb 25, 2002 | 22.56 | 23.28 | 22.56 | 23.11 | 3,369,877 | +0.55(+2.42%) |
Feb 22, 2002 | 21.93 | 22.72 | 21.88 | 22.56 | 3,274,838 | +0.65(+2.95%) |
Feb 21, 2002 | 22.47 | 22.61 | 21.90 | 21.91 | 2,974,577 | -0.48(-2.16%) |
Feb 20, 2002 | 22.32 | 22.67 | 22.16 | 22.40 | 2,940,911 | +0.17(+0.78%) |
Feb 19, 2002 | 22.26 | 22.38 | 22.08 | 22.22 | 4,181,902 | -0.19(-0.83%) |
Feb 18, 2002 | 21.95 | 22.57 | 21.90 | 22.41 | 3,792,078 | +0.00(+0.00%) |
Feb 15, 2002 | 21.95 | 22.57 | 21.90 | 22.41 | 3,717,980 | +0.43(+1.98%) |
Feb 14, 2002 | 22.14 | 22.47 | 21.73 | 21.98 | 3,728,934 | -0.09(-0.39%) |
Feb 13, 2002 | 21.99 | 22.48 | 21.86 | 22.06 | 2,729,568 | +0.09(+0.40%) |
Feb 12, 2002 | 22.25 | 22.32 | 21.81 | 21.98 | 2,381,949 | -0.56(-2.48%) |
Feb 11, 2002 | 22.29 | 22.71 | 22.24 | 22.53 | 2,442,355 | +0.19(+0.86%) |
Feb 08, 2002 | 21.70 | 22.40 | 21.60 | 22.34 | 2,579,599 | +0.65(+2.98%) |
Feb 07, 2002 | 21.58 | 22.42 | 21.57 | 21.70 | 3,402,255 | +0.05(+0.23%) |
Feb 06, 2002 | 22.04 | 22.08 | 21.37 | 21.65 | 4,031,449 | -0.17(-0.80%) |
Feb 05, 2002 | 21.84 | 22.27 | 21.53 | 21.82 | 3,103,605 | +0.01(+0.03%) |
Feb 04, 2002 | 22.22 | 22.24 | 21.62 | 21.81 | 3,018,231 | -0.41(-1.84%) |