Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.48 | 23.53 | 23.32 | 23.35 | 3,948,368 | -0.24(-1.01%) |
Apr 29, 2002 | 23.76 | 23.87 | 23.56 | 23.58 | 1,619,769 | -0.18(-0.76%) |
Apr 26, 2002 | 24.27 | 24.28 | 23.66 | 23.76 | 2,164,563 | -0.13(-0.55%) |
Apr 25, 2002 | 23.56 | 23.95 | 23.52 | 23.90 | 2,437,681 | +0.42(+1.78%) |
Apr 24, 2002 | 23.70 | 23.71 | 23.38 | 23.48 | 4,362,881 | +0.59(+2.59%) |
Apr 23, 2002 | 23.04 | 23.20 | 22.84 | 22.88 | 2,150,774 | -0.02(-0.11%) |
Apr 22, 2002 | 22.76 | 22.91 | 22.70 | 22.91 | 1,888,976 | -0.02(-0.11%) |
Apr 19, 2002 | 22.96 | 23.07 | 22.84 | 22.93 | 1,333,274 | -0.22(-0.94%) |
Apr 18, 2002 | 23.13 | 23.21 | 22.96 | 23.15 | 2,939,460 | +0.35(+1.53%) |
Apr 17, 2002 | 22.71 | 22.93 | 22.70 | 22.80 | 1,791,008 | +0.05(+0.21%) |
Apr 16, 2002 | 22.59 | 22.83 | 22.52 | 22.75 | 2,049,718 | +0.05(+0.24%) |
Apr 15, 2002 | 22.68 | 22.85 | 22.51 | 22.70 | 1,361,059 | +0.22(+0.99%) |
Apr 12, 2002 | 22.48 | 22.57 | 22.45 | 22.48 | 859,074 | +0.07(+0.30%) |
Apr 11, 2002 | 22.81 | 22.86 | 22.41 | 22.41 | 1,269,265 | -0.64(-2.78%) |
Apr 10, 2002 | 22.84 | 23.05 | 22.84 | 23.05 | 1,514,803 | +0.55(+2.46%) |
Apr 09, 2002 | 22.59 | 22.69 | 22.44 | 22.50 | 1,507,394 | -0.10(-0.45%) |
Apr 08, 2002 | 22.61 | 22.79 | 22.43 | 22.60 | 1,399,135 | -0.00(-0.02%) |
Apr 05, 2002 | 22.77 | 22.91 | 22.57 | 22.60 | 2,430,889 | +0.40(+1.82%) |
Apr 04, 2002 | 22.29 | 22.33 | 22.11 | 22.20 | 1,961,012 | -0.23(-1.04%) |
Apr 03, 2002 | 22.68 | 22.73 | 22.25 | 22.43 | 2,032,430 | -0.44(-1.91%) |
Apr 02, 2002 | 23.15 | 23.18 | 22.84 | 22.87 | 2,202,228 | -0.16(-0.70%) |
Apr 01, 2002 | 22.84 | 23.08 | 22.71 | 23.03 | 1,750,874 | +0.19(+0.85%) |
Mar 29, 2002 | 22.78 | 22.93 | 22.66 | 22.84 | 1,378,142 | +0.00(+0.00%) |
Mar 28, 2002 | 22.78 | 22.93 | 22.66 | 22.84 | 1,378,142 | +0.30(+1.32%) |
Mar 27, 2002 | 22.70 | 22.71 | 22.21 | 22.54 | 1,123,136 | -0.05(-0.22%) |
Mar 26, 2002 | 22.71 | 22.83 | 22.45 | 22.59 | 1,459,850 | -0.04(-0.17%) |
Mar 25, 2002 | 22.90 | 23.03 | 22.54 | 22.63 | 1,755,196 | -0.26(-1.15%) |
Mar 22, 2002 | 22.85 | 22.98 | 22.83 | 22.89 | 786,010 | -0.12(-0.51%) |
Mar 21, 2002 | 22.89 | 23.03 | 22.76 | 23.01 | 2,027,079 | +0.11(+0.49%) |
Mar 20, 2002 | 23.08 | 23.19 | 22.83 | 22.89 | 1,750,668 | -0.41(-1.75%) |
Mar 19, 2002 | 23.43 | 23.51 | 23.22 | 23.30 | 1,533,121 | +0.07(+0.31%) |
Mar 18, 2002 | 23.12 | 23.31 | 23.04 | 23.23 | 1,609,478 | +0.09(+0.40%) |
Mar 15, 2002 | 23.10 | 23.20 | 23.03 | 23.14 | 2,350,621 | -0.32(-1.35%) |
Mar 14, 2002 | 23.24 | 23.50 | 23.20 | 23.45 | 2,270,559 | -0.26(-1.11%) |
Mar 13, 2002 | 23.51 | 23.88 | 23.51 | 23.72 | 1,309,193 | +0.07(+0.29%) |
Mar 12, 2002 | 23.39 | 23.74 | 23.36 | 23.65 | 1,086,089 | +0.01(+0.04%) |
Mar 11, 2002 | 23.75 | 23.84 | 23.21 | 23.64 | 1,649,407 | -0.04(-0.16%) |
Mar 08, 2002 | 23.73 | 23.81 | 23.57 | 23.68 | 2,149,539 | +0.37(+1.61%) |
Mar 07, 2002 | 23.54 | 23.60 | 23.23 | 23.30 | 2,181,852 | +0.00(+0.02%) |
Mar 06, 2002 | 23.22 | 23.35 | 23.18 | 23.30 | 3,346,563 | -0.21(-0.89%) |
Mar 05, 2002 | 23.55 | 23.64 | 23.47 | 23.51 | 1,434,741 | -0.43(-1.81%) |
Mar 04, 2002 | 23.64 | 24.10 | 23.57 | 23.94 | 2,107,964 | -0.47(-1.91%) |
Mar 01, 2002 | 23.56 | 24.41 | 23.50 | 24.41 | 2,254,093 | +0.62(+2.61%) |
Feb 28, 2002 | 23.85 | 24.04 | 23.69 | 23.78 | 1,753,755 | -0.34(-1.41%) |
Feb 27, 2002 | 24.08 | 24.31 | 24.07 | 24.12 | 994,913 | +0.00(+0.00%) |
Feb 26, 2002 | 24.12 | 24.19 | 23.95 | 24.12 | 575,049 | -0.12(-0.50%) |
Feb 25, 2002 | 24.08 | 24.37 | 24.04 | 24.25 | 1,311,046 | -0.03(-0.14%) |
Feb 22, 2002 | 24.14 | 24.29 | 24.06 | 24.28 | 763,164 | +0.08(+0.32%) |
Feb 21, 2002 | 24.23 | 24.44 | 24.19 | 24.20 | 1,027,843 | -0.19(-0.80%) |
Feb 20, 2002 | 24.52 | 24.52 | 24.06 | 24.40 | 1,263,296 | +0.05(+0.22%) |
Feb 19, 2002 | 24.27 | 24.48 | 24.15 | 24.34 | 1,140,836 | -0.02(-0.10%) |
Feb 18, 2002 | 24.63 | 24.63 | 24.28 | 24.37 | 1,875,392 | +0.00(+0.00%) |
Feb 15, 2002 | 24.63 | 24.63 | 24.28 | 24.37 | 1,875,392 | +0.05(+0.20%) |
Feb 14, 2002 | 24.76 | 24.81 | 24.32 | 24.32 | 2,685,895 | +0.17(+0.68%) |
Feb 13, 2002 | 24.20 | 24.37 | 24.05 | 24.15 | 2,182,058 | -0.10(-0.42%) |
Feb 12, 2002 | 24.29 | 24.39 | 24.16 | 24.25 | 1,857,692 | +0.44(+1.84%) |
Feb 11, 2002 | 23.53 | 23.85 | 23.52 | 23.82 | 1,277,292 | +0.45(+1.91%) |
Feb 08, 2002 | 23.22 | 23.42 | 23.10 | 23.37 | 1,260,621 | +0.29(+1.26%) |
Feb 07, 2002 | 22.99 | 23.20 | 22.99 | 23.08 | 1,114,903 | +0.00(+0.00%) |
Feb 06, 2002 | 23.26 | 23.34 | 23.01 | 23.08 | 1,778,247 | -0.09(-0.40%) |
Feb 05, 2002 | 23.05 | 23.31 | 22.90 | 23.17 | 1,161,623 | -0.20(-0.87%) |
Feb 04, 2002 | 23.45 | 23.50 | 23.30 | 23.38 | 1,965,951 | +0.30(+1.28%) |
Feb 01, 2002 | 23.13 | 23.13 | 22.79 | 23.08 | 1,477,962 | -0.35(-1.49%) |
Jan 31, 2002 | 23.24 | 23.44 | 23.04 | 23.43 | 879,656 | +0.07(+0.31%) |
Jan 30, 2002 | 23.10 | 23.37 | 22.95 | 23.36 | 1,573,872 | +0.16(+0.67%) |
Jan 29, 2002 | 23.48 | 23.63 | 23.12 | 23.20 | 923,083 | -0.21(-0.89%) |
Jan 28, 2002 | 23.48 | 23.56 | 23.28 | 23.41 | 1,255,270 | -0.13(-0.54%) |
Jan 25, 2002 | 23.32 | 23.63 | 23.30 | 23.54 | 2,733,232 | -0.72(-2.96%) |
Jan 24, 2002 | 24.39 | 24.53 | 24.19 | 24.25 | 2,303,489 | -0.46(-1.87%) |
Jan 23, 2002 | 24.35 | 24.72 | 24.32 | 24.72 | 2,906,323 | +0.69(+2.85%) |
Jan 22, 2002 | 24.15 | 24.26 | 24.00 | 24.03 | 2,604,392 | +0.41(+1.75%) |
Jan 21, 2002 | 23.42 | 23.74 | 23.37 | 23.62 | 2,556,848 | +0.00(+0.00%) |
Jan 18, 2002 | 23.42 | 23.74 | 23.37 | 23.62 | 2,556,848 | +0.54(+2.34%) |
Jan 17, 2002 | 23.60 | 23.67 | 22.85 | 23.08 | 6,515,919 | -0.49(-2.08%) |
Jan 16, 2002 | 23.71 | 24.23 | 23.57 | 23.57 | 1,388,432 | -0.38(-1.60%) |
Jan 15, 2002 | 23.91 | 24.07 | 23.84 | 23.95 | 1,133,838 | +0.05(+0.22%) |
Jan 14, 2002 | 24.07 | 24.20 | 23.81 | 23.90 | 1,682,955 | -0.32(-1.32%) |
Jan 11, 2002 | 24.44 | 24.44 | 24.12 | 24.22 | 1,638,087 | -0.25(-1.03%) |
Jan 10, 2002 | 24.35 | 24.56 | 24.26 | 24.47 | 1,687,071 | +0.27(+1.10%) |