Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.92 | 23.71 | 22.85 | 23.50 | 7,371,235 | +0.64(+2.80%) |
Apr 29, 2002 | 23.39 | 23.39 | 22.84 | 22.86 | 5,475,581 | -0.53(-2.28%) |
Apr 26, 2002 | 23.13 | 23.54 | 23.09 | 23.39 | 96,852 | +0.20(+0.87%) |
Apr 25, 2002 | 23.25 | 23.50 | 23.14 | 23.19 | 5,083,811 | -0.09(-0.37%) |
Apr 24, 2002 | 23.64 | 23.74 | 23.28 | 23.28 | 5,950,644 | -0.11(-0.46%) |
Apr 23, 2002 | 23.79 | 23.81 | 23.38 | 23.38 | 7,204,648 | -0.28(-1.19%) |
Apr 22, 2002 | 24.18 | 24.24 | 23.66 | 23.66 | 5,333,449 | -0.52(-2.14%) |
Apr 19, 2002 | 24.26 | 24.26 | 23.92 | 24.18 | 8,471,242 | +0.25(+1.04%) |
Apr 18, 2002 | 23.33 | 24.10 | 23.24 | 23.93 | 9,537,351 | +0.60(+2.57%) |
Apr 17, 2002 | 23.69 | 23.77 | 23.33 | 23.33 | 5,980,427 | -0.42(-1.77%) |
Apr 16, 2002 | 23.60 | 23.85 | 23.40 | 23.76 | 6,219,653 | +0.16(+0.66%) |
Apr 15, 2002 | 23.54 | 23.82 | 23.51 | 23.60 | 4,049,421 | -0.05(-0.19%) |
Apr 12, 2002 | 23.71 | 23.90 | 23.56 | 23.64 | 6,308,032 | -0.27(-1.12%) |
Apr 11, 2002 | 24.61 | 24.71 | 23.83 | 23.91 | 5,789,142 | -0.65(-2.66%) |
Apr 10, 2002 | 24.20 | 24.64 | 24.17 | 24.57 | 4,457,656 | +0.20(+0.81%) |
Apr 09, 2002 | 24.32 | 24.45 | 24.16 | 24.37 | 6,200,767 | +0.17(+0.70%) |
Apr 08, 2002 | 23.81 | 24.23 | 23.81 | 24.20 | 6,035,391 | +0.39(+1.63%) |
Apr 05, 2002 | 23.93 | 24.02 | 23.64 | 23.81 | 4,420,126 | -0.09(-0.36%) |
Apr 04, 2002 | 24.14 | 24.18 | 23.72 | 23.90 | 8,533,712 | +0.38(+1.62%) |
Apr 03, 2002 | 23.66 | 23.79 | 23.39 | 23.52 | 9,846,070 | -0.40(-1.66%) |
Apr 02, 2002 | 24.22 | 24.22 | 23.88 | 23.91 | 8,003,200 | -0.37(-1.51%) |
Apr 01, 2002 | 24.59 | 24.60 | 24.26 | 24.28 | 48,426 | -0.30(-1.23%) |
Mar 29, 2002 | 24.61 | 24.74 | 24.41 | 24.58 | 6,222,801 | +0.00(+0.00%) |
Mar 28, 2002 | 24.61 | 24.74 | 24.41 | 24.58 | 6,186,481 | -0.03(-0.13%) |
Mar 27, 2002 | 24.45 | 24.62 | 24.31 | 24.61 | 9,186,986 | +0.25(+1.02%) |
Mar 26, 2002 | 24.07 | 24.47 | 24.06 | 24.37 | 7,283,825 | +0.30(+1.25%) |
Mar 25, 2002 | 23.87 | 24.18 | 23.83 | 24.07 | 8,145,332 | +0.19(+0.81%) |
Mar 22, 2002 | 23.93 | 23.95 | 23.58 | 23.87 | 6,735,395 | -0.04(-0.17%) |
Mar 21, 2002 | 23.53 | 24.04 | 23.37 | 23.91 | 6,410,696 | +0.47(+1.99%) |
Mar 20, 2002 | 23.62 | 23.72 | 23.42 | 23.45 | 5,131,511 | -0.12(-0.53%) |
Mar 19, 2002 | 23.51 | 23.75 | 23.47 | 23.57 | 6,343,625 | -0.12(-0.52%) |
Mar 18, 2002 | 23.91 | 23.97 | 23.51 | 23.69 | 5,156,208 | -0.18(-0.74%) |
Mar 15, 2002 | 23.25 | 23.91 | 23.21 | 23.87 | 12,229,621 | +0.81(+3.49%) |
Mar 14, 2002 | 23.07 | 23.13 | 22.69 | 23.07 | 6,666,872 | +0.16(+0.70%) |
Mar 13, 2002 | 22.78 | 22.93 | 22.71 | 22.90 | 5,862,992 | +0.14(+0.62%) |
Mar 12, 2002 | 22.32 | 22.76 | 22.31 | 22.76 | 3,837,313 | +0.15(+0.68%) |
Mar 11, 2002 | 22.67 | 22.70 | 22.34 | 22.61 | 5,421,101 | -0.10(-0.45%) |
Mar 08, 2002 | 23.13 | 23.17 | 22.65 | 22.71 | 7,464,940 | -0.29(-1.27%) |
Mar 07, 2002 | 22.88 | 23.17 | 22.72 | 23.01 | 6,084,301 | +0.06(+0.27%) |
Mar 06, 2002 | 22.64 | 23.05 | 22.59 | 22.95 | 4,299,544 | +0.16(+0.71%) |
Mar 05, 2002 | 23.09 | 23.09 | 22.64 | 22.79 | 5,779,215 | -0.34(-1.48%) |
Mar 04, 2002 | 22.82 | 23.13 | 22.82 | 23.13 | 3,678,474 | +0.26(+1.14%) |
Mar 01, 2002 | 22.98 | 23.02 | 22.71 | 22.87 | 5,532,240 | -0.05(-0.20%) |
Feb 28, 2002 | 23.00 | 23.25 | 22.78 | 22.91 | 6,063,236 | -0.09(-0.39%) |
Feb 27, 2002 | 22.61 | 23.07 | 22.47 | 23.00 | 6,969,537 | +0.50(+2.20%) |
Feb 26, 2002 | 22.51 | 22.55 | 22.20 | 22.51 | 8,266,398 | -0.15(-0.66%) |
Feb 25, 2002 | 22.71 | 22.88 | 22.59 | 22.66 | 6,342,172 | -0.26(-1.12%) |
Feb 22, 2002 | 22.63 | 22.98 | 22.49 | 22.91 | 3,294,210 | +0.22(+0.96%) |
Feb 21, 2002 | 23.00 | 23.12 | 22.59 | 22.69 | 6,317,717 | -0.39(-1.68%) |
Feb 20, 2002 | 22.94 | 23.17 | 22.86 | 23.08 | 3,493,485 | +0.22(+0.98%) |
Feb 19, 2002 | 23.23 | 23.31 | 22.84 | 22.86 | 4,481,385 | -0.51(-2.17%) |
Feb 18, 2002 | 23.10 | 23.55 | 23.00 | 23.37 | 4,958,870 | +0.00(+0.00%) |
Feb 15, 2002 | 23.10 | 23.55 | 23.00 | 23.37 | 4,958,870 | +0.17(+0.71%) |
Feb 14, 2002 | 23.13 | 23.31 | 23.00 | 23.20 | 4,658,384 | +0.07(+0.32%) |
Feb 13, 2002 | 23.15 | 23.42 | 22.82 | 23.13 | 5,368,800 | +0.08(+0.36%) |
Feb 12, 2002 | 22.97 | 23.19 | 22.93 | 23.05 | 6,401,737 | +0.12(+0.54%) |
Feb 11, 2002 | 22.80 | 22.92 | 22.66 | 22.92 | 3,115,032 | +0.33(+1.44%) |
Feb 08, 2002 | 22.56 | 22.76 | 22.32 | 22.60 | 4,979,694 | +0.03(+0.13%) |
Feb 07, 2002 | 22.85 | 22.89 | 22.41 | 22.57 | 5,215,531 | -0.33(-1.42%) |
Feb 06, 2002 | 22.92 | 23.06 | 22.71 | 22.89 | 6,136,844 | -0.10(-0.43%) |
Feb 05, 2002 | 22.38 | 23.16 | 22.36 | 22.99 | 6,716,025 | +0.46(+2.05%) |
Feb 04, 2002 | 22.88 | 23.00 | 22.44 | 22.53 | 5,560,811 | -0.39(-1.71%) |