Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.28 | 23.69 | 23.22 | 23.38 | 21,846,528 | +0.27(+1.18%) |
Apr 29, 2002 | 23.28 | 23.49 | 23.05 | 23.11 | 17,241,552 | -0.17(-0.75%) |
Apr 26, 2002 | 23.63 | 23.69 | 23.16 | 23.28 | 17,262,170 | -0.31(-1.33%) |
Apr 25, 2002 | 23.34 | 23.72 | 23.29 | 23.59 | 20,044,640 | +0.14(+0.60%) |
Apr 24, 2002 | 23.89 | 23.96 | 23.40 | 23.45 | 22,511,990 | -0.61(-2.54%) |
Apr 23, 2002 | 23.57 | 24.19 | 23.52 | 24.07 | 32,939,636 | -0.29(-1.19%) |
Apr 22, 2002 | 24.71 | 24.73 | 24.23 | 24.36 | 14,864,065 | -0.39(-1.58%) |
Apr 19, 2002 | 24.71 | 24.82 | 24.48 | 24.75 | 14,763,549 | +0.03(+0.14%) |
Apr 18, 2002 | 24.75 | 24.88 | 24.47 | 24.71 | 16,534,852 | +0.14(+0.57%) |
Apr 17, 2002 | 24.72 | 24.87 | 24.40 | 24.57 | 16,136,571 | -0.03(-0.14%) |
Apr 16, 2002 | 24.44 | 24.73 | 24.39 | 24.61 | 18,107,702 | +0.40(+1.63%) |
Apr 15, 2002 | 24.50 | 24.62 | 24.21 | 24.21 | 19,471,274 | +0.17(+0.73%) |
Apr 12, 2002 | 24.41 | 24.50 | 24.01 | 24.04 | 22,386,216 | -0.64(-2.59%) |
Apr 11, 2002 | 25.10 | 25.11 | 24.64 | 24.68 | 14,891,556 | -0.45(-1.81%) |
Apr 10, 2002 | 24.73 | 25.13 | 24.73 | 25.13 | 17,881,928 | +0.27(+1.08%) |
Apr 09, 2002 | 24.85 | 24.97 | 24.72 | 24.86 | 15,903,066 | -0.30(-1.20%) |
Apr 08, 2002 | 25.23 | 25.43 | 25.04 | 25.17 | 16,001,863 | +0.36(+1.43%) |
Apr 05, 2002 | 25.08 | 25.59 | 24.59 | 24.81 | 19,514,400 | -0.30(-1.20%) |
Apr 04, 2002 | 25.67 | 25.67 | 25.00 | 25.11 | 23,653,226 | -0.31(-1.24%) |
Apr 03, 2002 | 25.83 | 25.84 | 25.26 | 25.43 | 22,019,380 | -0.40(-1.55%) |
Apr 02, 2002 | 25.55 | 25.94 | 25.53 | 25.83 | 15,441,040 | +0.32(+1.25%) |
Apr 01, 2002 | 25.72 | 25.79 | 25.49 | 25.51 | 15,348,600 | +0.00(+0.00%) |
Mar 29, 2002 | 25.64 | 25.78 | 25.44 | 25.51 | 16,593,959 | +0.00(+0.00%) |
Mar 28, 2002 | 25.64 | 25.78 | 25.44 | 25.51 | 16,593,787 | -0.07(-0.27%) |
Mar 27, 2002 | 25.36 | 25.70 | 25.36 | 25.58 | 19,247,734 | +0.12(+0.48%) |
Mar 26, 2002 | 25.00 | 25.46 | 25.00 | 25.46 | 19,532,614 | +0.52(+2.08%) |
Mar 25, 2002 | 25.15 | 25.21 | 24.93 | 24.94 | 16,365,093 | -0.36(-1.43%) |
Mar 22, 2002 | 25.32 | 25.41 | 25.10 | 25.30 | 16,025,059 | -0.03(-0.14%) |
Mar 21, 2002 | 25.42 | 25.43 | 25.14 | 25.33 | 12,670,082 | +0.00(+0.00%) |
Mar 20, 2002 | 25.40 | 25.42 | 25.22 | 25.33 | 14,104,100 | -0.16(-0.62%) |
Mar 19, 2002 | 25.60 | 25.60 | 25.33 | 25.49 | 13,935,028 | +0.03(+0.14%) |
Mar 18, 2002 | 25.46 | 25.60 | 25.22 | 25.46 | 14,753,240 | +0.08(+0.30%) |
Mar 15, 2002 | 25.32 | 25.60 | 25.21 | 25.38 | 27,610,436 | +0.22(+0.86%) |
Mar 14, 2002 | 25.28 | 25.29 | 25.03 | 25.17 | 15,007,707 | +0.07(+0.28%) |
Mar 13, 2002 | 25.58 | 25.66 | 25.00 | 25.10 | 24,732,604 | -0.51(-2.00%) |
Mar 12, 2002 | 25.37 | 25.61 | 25.29 | 25.61 | 22,177,798 | +0.30(+1.17%) |
Mar 11, 2002 | 25.17 | 25.48 | 25.13 | 25.31 | 20,916,460 | +0.34(+1.35%) |
Mar 08, 2002 | 25.32 | 25.33 | 24.83 | 24.97 | 18,563,714 | +0.01(+0.05%) |
Mar 07, 2002 | 25.23 | 25.23 | 24.79 | 24.96 | 20,223,334 | -0.19(-0.74%) |
Mar 06, 2002 | 24.76 | 25.31 | 24.67 | 25.15 | 25,347,896 | +0.41(+1.67%) |
Mar 05, 2002 | 24.73 | 24.97 | 24.55 | 24.73 | 18,490,348 | -0.09(-0.35%) |
Mar 04, 2002 | 24.53 | 24.85 | 24.51 | 24.82 | 20,446,530 | +0.38(+1.55%) |
Mar 01, 2002 | 24.30 | 24.44 | 24.24 | 24.44 | 21,793,262 | +0.41(+1.69%) |
Feb 28, 2002 | 24.09 | 24.33 | 24.01 | 24.04 | 22,147,214 | +0.22(+0.93%) |
Feb 27, 2002 | 23.82 | 24.18 | 23.62 | 23.82 | 23,951,162 | +0.12(+0.49%) |
Feb 26, 2002 | 23.86 | 23.93 | 23.63 | 23.70 | 17,264,576 | -0.16(-0.68%) |
Feb 25, 2002 | 23.77 | 23.95 | 23.64 | 23.86 | 19,765,260 | +0.16(+0.69%) |
Feb 22, 2002 | 22.93 | 23.84 | 22.73 | 23.70 | 30,650,980 | +0.91(+4.01%) |
Feb 21, 2002 | 22.96 | 23.13 | 22.73 | 22.79 | 21,154,604 | +0.09(+0.41%) |
Feb 20, 2002 | 22.63 | 22.69 | 22.38 | 22.69 | 12,508,398 | +0.13(+0.57%) |
Feb 19, 2002 | 22.64 | 22.95 | 22.54 | 22.56 | 16,947,738 | -0.08(-0.33%) |
Feb 18, 2002 | 22.80 | 22.93 | 22.64 | 22.64 | 18,041,894 | +0.00(+0.00%) |
Feb 15, 2002 | 22.80 | 22.93 | 22.64 | 22.64 | 17,991,894 | -0.06(-0.26%) |
Feb 14, 2002 | 22.69 | 22.93 | 22.51 | 22.70 | 17,258,734 | +0.21(+0.93%) |
Feb 13, 2002 | 22.41 | 22.51 | 22.19 | 22.49 | 17,295,332 | +0.14(+0.63%) |
Feb 12, 2002 | 22.51 | 22.55 | 21.88 | 22.35 | 12,601,354 | -0.06(-0.26%) |
Feb 11, 2002 | 22.28 | 22.65 | 22.09 | 22.41 | 15,047,913 | +0.12(+0.55%) |
Feb 08, 2002 | 22.15 | 22.33 | 22.11 | 22.28 | 15,001,865 | -0.01(-0.03%) |
Feb 07, 2002 | 22.52 | 22.69 | 22.24 | 22.29 | 15,510,455 | -0.36(-1.59%) |
Feb 06, 2002 | 22.31 | 22.69 | 22.19 | 22.65 | 17,844,472 | +0.34(+1.54%) |
Feb 05, 2002 | 22.47 | 22.64 | 22.03 | 22.31 | 18,811,824 | -0.01(-0.05%) |
Feb 04, 2002 | 22.76 | 22.81 | 22.27 | 22.32 | 17,330,040 | -0.38(-1.67%) |