Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.45 | 23.59 | 23.11 | 23.18 | 19,993,762 | -0.29(-1.22%) |
Apr 29, 2002 | 23.41 | 23.59 | 23.34 | 23.47 | 9,564,500 | +0.11(+0.47%) |
Apr 26, 2002 | 23.30 | 23.48 | 23.23 | 23.36 | 10,119,093 | -0.01(-0.04%) |
Apr 25, 2002 | 23.33 | 23.49 | 23.21 | 23.36 | 11,829,832 | +0.03(+0.15%) |
Apr 24, 2002 | 23.42 | 23.51 | 23.31 | 23.33 | 15,322,689 | -0.07(-0.31%) |
Apr 23, 2002 | 23.13 | 23.42 | 23.06 | 23.40 | 16,180,406 | +0.42(+1.82%) |
Apr 22, 2002 | 23.04 | 23.21 | 22.96 | 22.99 | 13,258,109 | +0.01(+0.06%) |
Apr 19, 2002 | 22.99 | 23.11 | 22.92 | 22.97 | 11,554,884 | +0.03(+0.15%) |
Apr 18, 2002 | 22.59 | 22.99 | 22.59 | 22.94 | 10,816,913 | +0.34(+1.49%) |
Apr 17, 2002 | 22.62 | 22.77 | 22.45 | 22.60 | 10,446,872 | -0.12(-0.54%) |
Apr 16, 2002 | 22.51 | 22.89 | 22.51 | 22.73 | 7,335,797 | +0.22(+0.96%) |
Apr 15, 2002 | 22.47 | 22.68 | 22.36 | 22.51 | 8,551,112 | -0.09(-0.38%) |
Apr 12, 2002 | 22.90 | 22.95 | 22.47 | 22.59 | 11,645,751 | -0.40(-1.72%) |
Apr 11, 2002 | 22.92 | 23.15 | 22.79 | 22.99 | 17,357,918 | +0.17(+0.77%) |
Apr 10, 2002 | 22.23 | 22.89 | 22.18 | 22.82 | 18,038,364 | +0.52(+2.35%) |
Apr 09, 2002 | 22.47 | 22.47 | 22.23 | 22.29 | 11,297,310 | +0.00(+0.02%) |
Apr 08, 2002 | 22.40 | 22.57 | 22.15 | 22.29 | 12,050,777 | -0.14(-0.63%) |
Apr 05, 2002 | 22.62 | 22.77 | 22.28 | 22.43 | 11,275,239 | -0.23(-1.00%) |
Apr 04, 2002 | 22.66 | 22.86 | 22.64 | 22.65 | 16,984,590 | -0.05(-0.21%) |
Apr 03, 2002 | 22.78 | 22.85 | 22.65 | 22.70 | 16,606,800 | +0.10(+0.45%) |
Apr 02, 2002 | 22.57 | 22.63 | 22.47 | 22.60 | 8,650,901 | -0.06(-0.26%) |
Apr 01, 2002 | 22.52 | 22.76 | 22.46 | 22.66 | 9,973,988 | +0.23(+1.01%) |
Mar 29, 2002 | 22.73 | 22.88 | 22.41 | 22.43 | 10,139,286 | +0.00(+0.00%) |
Mar 28, 2002 | 22.73 | 22.88 | 22.41 | 22.43 | 10,139,286 | -0.39(-1.72%) |
Mar 27, 2002 | 22.59 | 22.85 | 22.58 | 22.82 | 11,898,159 | +0.15(+0.68%) |
Mar 26, 2002 | 22.30 | 22.73 | 22.26 | 22.67 | 16,681,231 | +0.54(+2.44%) |
Mar 25, 2002 | 22.39 | 22.52 | 22.11 | 22.13 | 17,098,936 | -0.65(-2.86%) |
Mar 22, 2002 | 22.62 | 22.94 | 22.59 | 22.78 | 11,535,396 | +0.08(+0.34%) |
Mar 21, 2002 | 22.16 | 22.79 | 22.16 | 22.70 | 18,342,896 | +0.55(+2.46%) |
Mar 20, 2002 | 22.02 | 22.19 | 21.89 | 22.16 | 9,903,549 | +0.05(+0.23%) |
Mar 19, 2002 | 21.85 | 22.25 | 21.83 | 22.11 | 10,430,905 | +0.11(+0.50%) |
Mar 18, 2002 | 22.21 | 22.32 | 21.95 | 22.00 | 9,961,779 | -0.27(-1.22%) |
Mar 15, 2002 | 22.17 | 22.33 | 22.15 | 22.27 | 20,998,464 | +0.16(+0.71%) |
Mar 14, 2002 | 22.38 | 22.38 | 22.10 | 22.11 | 8,838,035 | -0.18(-0.80%) |
Mar 13, 2002 | 22.40 | 22.46 | 22.17 | 22.29 | 9,959,431 | -0.20(-0.89%) |
Mar 12, 2002 | 22.44 | 22.51 | 22.17 | 22.49 | 21,651,906 | +0.10(+0.44%) |
Mar 11, 2002 | 22.44 | 22.52 | 21.97 | 22.39 | 23,499,532 | -0.29(-1.26%) |
Mar 08, 2002 | 23.05 | 23.20 | 22.55 | 22.68 | 14,262,106 | -0.29(-1.28%) |
Mar 07, 2002 | 22.61 | 23.04 | 22.55 | 22.97 | 14,909,209 | +0.26(+1.14%) |
Mar 06, 2002 | 22.42 | 22.74 | 22.42 | 22.71 | 9,845,084 | +0.14(+0.62%) |
Mar 05, 2002 | 22.52 | 22.67 | 22.47 | 22.57 | 14,772,557 | -0.05(-0.23%) |
Mar 04, 2002 | 22.91 | 22.97 | 22.49 | 22.62 | 15,705,410 | -0.28(-1.21%) |
Mar 01, 2002 | 22.37 | 22.90 | 22.15 | 22.90 | 15,273,381 | +0.47(+2.11%) |
Feb 28, 2002 | 22.19 | 22.53 | 22.16 | 22.43 | 12,136,479 | +0.16(+0.73%) |
Feb 27, 2002 | 22.90 | 22.90 | 21.93 | 22.27 | 16,710,346 | -0.65(-2.84%) |
Feb 26, 2002 | 22.81 | 22.96 | 22.67 | 22.92 | 18,151,770 | +0.00(+0.02%) |
Feb 25, 2002 | 22.41 | 22.98 | 22.36 | 22.91 | 18,410,518 | +0.51(+2.26%) |
Feb 22, 2002 | 22.01 | 22.44 | 21.99 | 22.41 | 13,100,090 | +0.29(+1.33%) |
Feb 21, 2002 | 22.20 | 22.36 | 22.11 | 22.11 | 17,037,184 | -0.02(-0.10%) |
Feb 20, 2002 | 21.91 | 22.25 | 21.88 | 22.13 | 13,488,446 | +0.20(+0.91%) |
Feb 19, 2002 | 21.76 | 22.01 | 21.72 | 21.93 | 10,823,018 | +0.02(+0.10%) |
Feb 18, 2002 | 21.72 | 21.93 | 21.63 | 21.91 | 16,671,369 | +0.00(+0.00%) |
Feb 15, 2002 | 21.72 | 21.93 | 21.63 | 21.91 | 16,671,369 | +0.19(+0.88%) |
Feb 14, 2002 | 21.64 | 21.72 | 21.53 | 21.72 | 9,273,820 | +0.15(+0.69%) |
Feb 13, 2002 | 21.41 | 21.64 | 21.38 | 21.57 | 9,258,089 | +0.21(+0.98%) |
Feb 12, 2002 | 21.32 | 21.50 | 21.30 | 21.36 | 7,812,202 | -0.03(-0.16%) |
Feb 11, 2002 | 21.25 | 21.41 | 21.25 | 21.40 | 8,076,585 | +0.07(+0.34%) |
Feb 08, 2002 | 20.93 | 21.38 | 20.93 | 21.32 | 8,815,729 | +0.20(+0.97%) |
Feb 07, 2002 | 21.35 | 21.38 | 21.12 | 21.12 | 11,480,688 | -0.15(-0.72%) |
Feb 06, 2002 | 21.04 | 21.40 | 20.92 | 21.27 | 11,400,152 | +0.24(+1.13%) |
Feb 05, 2002 | 20.90 | 21.23 | 20.89 | 21.04 | 10,105,240 | +0.03(+0.14%) |
Feb 04, 2002 | 21.23 | 21.25 | 20.98 | 21.01 | 10,573,897 | -0.17(-0.82%) |