Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 24.73 | 24.73 | 24.08 | 24.39 | 1,001,933 | -0.21(-0.86%) |
Apr 29, 2002 | 24.91 | 25.37 | 24.50 | 24.60 | 3,124,295 | -0.28(-1.13%) |
Apr 26, 2002 | 25.35 | 25.61 | 24.73 | 24.88 | 1,169,850 | -0.18(-0.74%) |
Apr 25, 2002 | 25.05 | 25.31 | 24.56 | 25.07 | 1,723,247 | +0.03(+0.11%) |
Apr 24, 2002 | 25.83 | 25.97 | 24.94 | 25.04 | 1,790,051 | +0.12(+0.49%) |
Apr 23, 2002 | 24.87 | 25.17 | 23.77 | 24.92 | 2,510,911 | +0.18(+0.75%) |
Apr 22, 2002 | 25.55 | 25.55 | 24.39 | 24.73 | 1,562,943 | -0.85(-3.34%) |
Apr 19, 2002 | 25.93 | 26.27 | 25.26 | 25.59 | 1,082,483 | -0.26(-0.99%) |
Apr 18, 2002 | 26.58 | 26.72 | 25.22 | 25.84 | 2,831,748 | -0.53(-2.00%) |
Apr 17, 2002 | 26.14 | 26.45 | 26.12 | 26.37 | 2,374,124 | +0.29(+1.11%) |
Apr 16, 2002 | 26.41 | 26.54 | 25.83 | 26.08 | 1,450,468 | -0.33(-1.27%) |
Apr 15, 2002 | 27.30 | 27.60 | 26.10 | 26.41 | 1,890,142 | -0.95(-3.47%) |
Apr 12, 2002 | 26.14 | 27.40 | 26.11 | 27.37 | 2,169,397 | +1.58(+6.11%) |
Apr 11, 2002 | 26.54 | 26.71 | 25.75 | 25.79 | 1,998,526 | -0.31(-1.18%) |
Apr 10, 2002 | 25.83 | 26.27 | 25.44 | 26.10 | 1,893,436 | +0.26(+1.02%) |
Apr 09, 2002 | 25.51 | 26.05 | 25.27 | 25.83 | 1,614,181 | +0.20(+0.79%) |
Apr 08, 2002 | 25.31 | 25.77 | 25.00 | 25.63 | 1,313,567 | -0.43(-1.65%) |
Apr 05, 2002 | 26.34 | 26.62 | 25.88 | 26.06 | 1,493,072 | -0.18(-0.70%) |
Apr 04, 2002 | 25.74 | 26.33 | 25.31 | 26.25 | 3,029,885 | +0.51(+1.98%) |
Apr 03, 2002 | 26.54 | 26.93 | 25.53 | 25.74 | 3,238,701 | -0.76(-2.86%) |
Apr 02, 2002 | 26.70 | 27.23 | 26.45 | 26.49 | 2,359,695 | -1.63(-5.79%) |
Apr 01, 2002 | 28.74 | 28.75 | 27.92 | 28.12 | 1,060,329 | -0.68(-2.35%) |
Mar 29, 2002 | 28.78 | 29.05 | 28.56 | 28.80 | 1,249,604 | +0.00(+0.00%) |
Mar 28, 2002 | 28.78 | 29.05 | 28.56 | 28.80 | 1,248,468 | +0.40(+1.43%) |
Mar 27, 2002 | 28.97 | 29.00 | 28.17 | 28.40 | 1,605,888 | -0.47(-1.62%) |
Mar 26, 2002 | 27.75 | 29.06 | 27.75 | 28.86 | 1,952,628 | +1.58(+5.81%) |
Mar 25, 2002 | 29.40 | 29.49 | 26.67 | 27.28 | 1,912,523 | -1.89(-6.49%) |
Mar 22, 2002 | 28.43 | 29.31 | 28.22 | 29.17 | 1,816,976 | +0.71(+2.51%) |
Mar 21, 2002 | 28.89 | 28.94 | 27.73 | 28.46 | 68,166 | -0.27(-0.95%) |
Mar 20, 2002 | 29.78 | 29.79 | 28.43 | 28.73 | 34,083 | -1.27(-4.23%) |
Mar 19, 2002 | 31.11 | 31.20 | 29.88 | 30.00 | 1,911,387 | -1.04(-3.35%) |
Mar 18, 2002 | 31.35 | 31.95 | 30.81 | 31.04 | 1,529,541 | -0.32(-1.01%) |
Mar 15, 2002 | 31.34 | 31.88 | 31.12 | 31.35 | 1,121,224 | +0.26(+0.82%) |
Mar 14, 2002 | 31.16 | 31.32 | 30.76 | 31.10 | 1,160,420 | -0.37(-1.17%) |
Mar 13, 2002 | 32.44 | 32.67 | 31.24 | 31.47 | 1,293,004 | -1.42(-4.31%) |
Mar 12, 2002 | 32.35 | 33.18 | 32.26 | 32.88 | 1,364,578 | -0.48(-1.42%) |
Mar 11, 2002 | 32.73 | 33.80 | 31.78 | 33.36 | 144,217,488 | +0.63(+1.94%) |
Mar 08, 2002 | 32.36 | 33.22 | 32.36 | 32.73 | 1,674,622 | +0.74(+2.31%) |
Mar 07, 2002 | 32.79 | 33.02 | 31.88 | 31.99 | 1,645,538 | -0.50(-1.54%) |
Mar 06, 2002 | 32.00 | 32.79 | 31.85 | 32.49 | 2,170,079 | +1.11(+3.53%) |
Mar 05, 2002 | 33.10 | 33.27 | 31.37 | 31.38 | 3,136,338 | -2.59(-7.62%) |
Mar 04, 2002 | 32.10 | 34.05 | 32.06 | 33.97 | 2,270,738 | +2.13(+6.69%) |
Mar 01, 2002 | 30.47 | 31.90 | 30.45 | 31.84 | 1,431,154 | +1.47(+4.84%) |
Feb 28, 2002 | 31.69 | 31.70 | 30.19 | 30.37 | 1,864,920 | -1.15(-3.66%) |
Feb 27, 2002 | 30.72 | 31.63 | 30.63 | 31.52 | 1,463,761 | +1.28(+4.22%) |
Feb 26, 2002 | 29.71 | 30.45 | 29.39 | 30.24 | 1,942,743 | +1.21(+4.18%) |
Feb 25, 2002 | 29.06 | 29.79 | 28.97 | 29.03 | 1,310,727 | +0.18(+0.64%) |
Feb 22, 2002 | 29.08 | 29.35 | 28.73 | 28.84 | 1,166,328 | -0.68(-2.30%) |
Feb 21, 2002 | 29.69 | 30.26 | 29.22 | 29.52 | 1,620,430 | +0.26(+0.87%) |
Feb 20, 2002 | 28.72 | 29.35 | 28.72 | 29.27 | 1,029,199 | +0.55(+1.93%) |
Feb 19, 2002 | 28.69 | 29.18 | 28.42 | 28.71 | 918,542 | +0.11(+0.40%) |
Feb 18, 2002 | 29.05 | 29.22 | 28.59 | 28.60 | 1,171,213 | +0.00(+0.00%) |
Feb 15, 2002 | 29.05 | 29.22 | 28.59 | 28.60 | 1,161,442 | -0.26(-0.92%) |
Feb 14, 2002 | 28.67 | 29.00 | 28.50 | 28.86 | 1,413,658 | +0.19(+0.68%) |
Feb 13, 2002 | 29.62 | 29.93 | 28.61 | 28.67 | 1,498,639 | -0.85(-2.89%) |
Feb 12, 2002 | 28.47 | 29.90 | 28.24 | 29.52 | 1,825,156 | +1.05(+3.68%) |
Feb 11, 2002 | 27.29 | 29.04 | 27.29 | 28.47 | 1,275,962 | +0.60(+2.15%) |
Feb 08, 2002 | 27.30 | 28.03 | 27.30 | 27.88 | 1,495,117 | +0.59(+2.16%) |
Feb 07, 2002 | 27.33 | 27.81 | 26.87 | 27.29 | 1,543,402 | +0.33(+1.21%) |
Feb 06, 2002 | 28.03 | 28.34 | 26.85 | 26.96 | 1,795,618 | -1.07(-3.80%) |
Feb 05, 2002 | 26.80 | 28.17 | 26.55 | 28.03 | 1,896,731 | +1.34(+5.01%) |
Feb 04, 2002 | 27.53 | 27.81 | 26.51 | 26.69 | 905,250 | -0.87(-3.16%) |
Feb 01, 2002 | 27.77 | 28.21 | 27.37 | 27.56 | 1,051,694 | -0.26(-0.92%) |
Jan 31, 2002 | 28.17 | 28.27 | 27.54 | 27.81 | 827,313 | +0.03(+0.10%) |
Jan 30, 2002 | 28.06 | 28.32 | 26.58 | 27.79 | 1,454,331 | -0.05(-0.19%) |
Jan 29, 2002 | 28.71 | 28.85 | 27.60 | 27.84 | 902,183 | -0.61(-2.13%) |
Jan 28, 2002 | 28.43 | 28.56 | 28.18 | 28.45 | 796,752 | +0.28(+1.00%) |
Jan 25, 2002 | 27.92 | 28.30 | 27.59 | 28.17 | 918,542 | -0.02(-0.06%) |
Jan 24, 2002 | 27.14 | 28.34 | 27.14 | 28.18 | 1,835,836 | +1.05(+3.86%) |
Jan 23, 2002 | 26.32 | 27.37 | 25.87 | 27.14 | 1,661,670 | +0.61(+2.29%) |
Jan 22, 2002 | 26.44 | 26.81 | 25.67 | 26.53 | 2,061,808 | +0.15(+0.57%) |
Jan 21, 2002 | 25.44 | 26.61 | 25.44 | 26.38 | 1,558,398 | +0.00(+0.00%) |
Jan 18, 2002 | 25.44 | 26.61 | 25.44 | 26.38 | 420,359 | +0.81(+3.17%) |
Jan 17, 2002 | 25.97 | 26.13 | 25.34 | 25.57 | 1,588,392 | -0.57(-2.19%) |
Jan 16, 2002 | 26.71 | 27.00 | 26.01 | 26.14 | 1,352,195 | -0.56(-2.11%) |
Jan 15, 2002 | 25.88 | 26.79 | 25.83 | 26.71 | 1,347,650 | +1.36(+5.35%) |
Jan 14, 2002 | 26.11 | 26.27 | 25.23 | 25.35 | 1,453,990 | -0.98(-3.71%) |
Jan 11, 2002 | 27.46 | 27.51 | 26.17 | 26.33 | 1,516,590 | -1.21(-4.41%) |
Jan 10, 2002 | 27.47 | 27.88 | 27.27 | 27.54 | 1,155,762 | +1.79(+6.94%) |