Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.57 | 22.41 | 21.24 | 22.37 | 8,206,653 | +1.23(+5.82%) |
Apr 29, 2002 | 21.90 | 21.90 | 21.13 | 21.14 | 6,786,833 | -0.65(-2.97%) |
Apr 26, 2002 | 22.25 | 22.27 | 21.79 | 21.79 | 4,987,333 | -0.08(-0.37%) |
Apr 25, 2002 | 21.60 | 21.99 | 21.55 | 21.87 | 6,487,534 | +0.32(+1.50%) |
Apr 24, 2002 | 21.98 | 22.22 | 21.48 | 21.54 | 6,590,881 | -0.31(-1.41%) |
Apr 23, 2002 | 22.06 | 22.21 | 21.82 | 21.85 | 7,591,571 | -0.23(-1.05%) |
Apr 22, 2002 | 22.81 | 22.81 | 22.07 | 22.08 | 6,626,627 | -0.69(-3.01%) |
Apr 19, 2002 | 22.84 | 23.03 | 22.49 | 22.77 | 6,731,456 | +0.45(+2.03%) |
Apr 18, 2002 | 22.78 | 22.91 | 22.16 | 22.32 | 5,167,728 | -0.26(-1.15%) |
Apr 17, 2002 | 22.64 | 22.84 | 22.41 | 22.57 | 3,908,115 | +0.07(+0.31%) |
Apr 16, 2002 | 22.16 | 22.60 | 22.06 | 22.50 | 6,470,495 | +0.69(+3.17%) |
Apr 15, 2002 | 22.08 | 22.35 | 21.62 | 21.81 | 6,140,636 | -0.26(-1.20%) |
Apr 12, 2002 | 22.21 | 22.21 | 21.89 | 22.08 | 6,211,386 | -0.13(-0.58%) |
Apr 11, 2002 | 22.38 | 22.64 | 22.17 | 22.21 | 5,077,160 | -0.28(-1.22%) |
Apr 10, 2002 | 22.21 | 22.54 | 22.14 | 22.48 | 4,941,401 | +0.41(+1.83%) |
Apr 09, 2002 | 22.30 | 22.35 | 22.00 | 22.08 | 6,138,599 | -0.28(-1.23%) |
Apr 08, 2002 | 22.05 | 22.41 | 22.03 | 22.35 | 4,915,472 | -0.07(-0.31%) |
Apr 05, 2002 | 22.30 | 22.54 | 22.27 | 22.42 | 4,842,129 | +0.04(+0.17%) |
Apr 04, 2002 | 22.30 | 22.51 | 22.10 | 22.39 | 6,052,291 | -0.06(-0.29%) |
Apr 03, 2002 | 22.65 | 23.08 | 22.32 | 22.45 | 5,382,571 | -0.32(-1.42%) |
Apr 02, 2002 | 22.76 | 22.87 | 22.54 | 22.77 | 3,893,298 | -0.12(-0.54%) |
Apr 01, 2002 | 23.23 | 23.23 | 22.52 | 22.90 | 4,062,580 | -0.32(-1.40%) |
Mar 29, 2002 | 23.11 | 23.35 | 23.11 | 23.22 | 4,042,392 | +0.00(+0.00%) |
Mar 28, 2002 | 23.11 | 23.35 | 23.11 | 23.22 | 4,029,427 | +0.08(+0.35%) |
Mar 27, 2002 | 23.08 | 23.31 | 22.91 | 23.14 | 5,670,943 | +0.25(+1.11%) |
Mar 26, 2002 | 22.41 | 23.10 | 22.25 | 22.89 | 5,282,002 | +0.39(+1.75%) |
Mar 25, 2002 | 22.97 | 22.97 | 22.46 | 22.49 | 5,530,554 | -0.33(-1.44%) |
Mar 22, 2002 | 23.31 | 23.35 | 22.70 | 22.82 | 7,023,346 | -0.49(-2.09%) |
Mar 21, 2002 | 23.76 | 24.03 | 22.96 | 23.31 | 6,756,088 | -0.64(-2.66%) |
Mar 20, 2002 | 24.09 | 24.26 | 23.89 | 23.95 | 5,035,858 | -0.19(-0.78%) |
Mar 19, 2002 | 24.08 | 24.30 | 23.89 | 24.13 | 5,136,427 | +0.25(+1.06%) |
Mar 18, 2002 | 24.09 | 24.39 | 23.64 | 23.88 | 4,286,869 | -0.21(-0.85%) |
Mar 15, 2002 | 23.89 | 24.15 | 23.65 | 24.09 | 8,147,571 | +0.18(+0.77%) |
Mar 14, 2002 | 23.73 | 24.08 | 23.38 | 23.90 | 6,050,068 | +0.51(+2.19%) |
Mar 13, 2002 | 23.86 | 23.87 | 23.25 | 23.39 | 8,544,291 | -0.71(-2.94%) |
Mar 12, 2002 | 23.88 | 24.29 | 23.86 | 24.10 | 4,845,463 | -0.24(-0.98%) |
Mar 11, 2002 | 24.16 | 24.37 | 23.84 | 24.33 | 4,315,392 | +0.38(+1.60%) |
Mar 08, 2002 | 24.57 | 24.63 | 23.90 | 23.95 | 6,438,083 | -0.33(-1.36%) |
Mar 07, 2002 | 24.49 | 24.62 | 24.22 | 24.28 | 4,710,074 | -0.17(-0.71%) |
Mar 06, 2002 | 24.03 | 24.47 | 23.98 | 24.45 | 1,277,948 | +0.32(+1.32%) |
Mar 05, 2002 | 24.65 | 24.76 | 24.11 | 24.13 | 7,125,212 | -0.73(-2.93%) |
Mar 04, 2002 | 24.03 | 24.94 | 24.03 | 24.86 | 9,132,518 | +1.02(+4.28%) |
Mar 01, 2002 | 24.03 | 24.03 | 23.73 | 23.84 | 5,785,774 | +0.22(+0.94%) |
Feb 28, 2002 | 23.85 | 24.16 | 23.62 | 23.62 | 5,268,112 | -0.23(-0.95%) |
Feb 27, 2002 | 23.88 | 24.25 | 23.62 | 23.85 | 5,820,037 | -0.03(-0.14%) |
Feb 26, 2002 | 23.76 | 24.03 | 23.46 | 23.88 | 5,470,546 | +0.14(+0.59%) |
Feb 25, 2002 | 23.35 | 23.76 | 23.23 | 23.74 | 6,253,984 | +0.53(+2.28%) |
Feb 22, 2002 | 22.79 | 23.47 | 22.68 | 23.21 | 7,748,258 | +0.48(+2.11%) |
Feb 21, 2002 | 23.05 | 23.62 | 22.73 | 22.73 | 8,643,749 | -0.40(-1.75%) |
Feb 20, 2002 | 22.87 | 23.22 | 22.46 | 23.14 | 11,458,384 | -0.08(-0.35%) |
Feb 19, 2002 | 23.42 | 23.57 | 23.19 | 23.22 | 5,683,167 | -0.29(-1.22%) |
Feb 18, 2002 | 23.83 | 24.11 | 23.49 | 23.50 | 6,488,275 | +0.00(+0.00%) |
Feb 15, 2002 | 23.83 | 24.11 | 23.49 | 23.50 | 6,390,114 | -0.33(-1.40%) |
Feb 14, 2002 | 23.95 | 24.16 | 23.78 | 23.84 | 5,455,544 | -0.19(-0.79%) |
Feb 13, 2002 | 23.57 | 24.08 | 23.49 | 24.03 | 7,163,550 | +0.56(+2.37%) |
Feb 12, 2002 | 23.55 | 23.84 | 23.29 | 23.47 | 6,984,267 | -0.18(-0.78%) |
Feb 11, 2002 | 22.62 | 23.68 | 22.55 | 23.65 | 7,089,652 | +0.98(+4.33%) |
Feb 08, 2002 | 22.10 | 22.68 | 22.06 | 22.67 | 4,239,270 | +0.71(+3.22%) |
Feb 07, 2002 | 22.13 | 22.39 | 21.96 | 21.96 | 2,989,103 | +0.06(+0.27%) |
Feb 06, 2002 | 22.14 | 22.36 | 21.90 | 21.90 | 3,311,554 | -0.18(-0.83%) |
Feb 05, 2002 | 22.29 | 22.46 | 21.90 | 22.09 | 3,150,791 | -0.07(-0.32%) |
Feb 04, 2002 | 22.50 | 22.59 | 22.10 | 22.16 | 3,987,755 | -0.39(-1.75%) |