Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.45 | 23.60 | 23.11 | 23.19 | 19,986,118 | -0.29(-1.22%) |
Apr 29, 2002 | 23.42 | 23.60 | 23.35 | 23.48 | 9,560,843 | +0.11(+0.47%) |
Apr 26, 2002 | 23.31 | 23.49 | 23.24 | 23.37 | 10,115,225 | -0.01(-0.04%) |
Apr 25, 2002 | 23.34 | 23.50 | 23.22 | 23.37 | 11,825,309 | +0.03(+0.15%) |
Apr 24, 2002 | 23.43 | 23.52 | 23.32 | 23.34 | 15,316,830 | -0.07(-0.31%) |
Apr 23, 2002 | 23.14 | 23.43 | 23.07 | 23.41 | 16,174,220 | +0.42(+1.82%) |
Apr 22, 2002 | 23.05 | 23.22 | 22.97 | 22.99 | 13,253,040 | +0.01(+0.06%) |
Apr 19, 2002 | 23.00 | 23.11 | 22.93 | 22.98 | 11,550,466 | +0.03(+0.15%) |
Apr 18, 2002 | 22.60 | 23.00 | 22.60 | 22.95 | 10,812,778 | +0.34(+1.49%) |
Apr 17, 2002 | 22.63 | 22.78 | 22.46 | 22.61 | 10,442,877 | -0.12(-0.54%) |
Apr 16, 2002 | 22.52 | 22.90 | 22.52 | 22.73 | 7,332,992 | +0.22(+0.97%) |
Apr 15, 2002 | 22.48 | 22.69 | 22.36 | 22.52 | 8,547,842 | -0.09(-0.38%) |
Apr 12, 2002 | 22.91 | 22.96 | 22.47 | 22.60 | 11,641,298 | -0.40(-1.72%) |
Apr 11, 2002 | 22.93 | 23.16 | 22.80 | 23.00 | 17,351,282 | +0.17(+0.77%) |
Apr 10, 2002 | 22.24 | 22.90 | 22.18 | 22.82 | 18,031,466 | +0.52(+2.35%) |
Apr 09, 2002 | 22.47 | 22.47 | 22.24 | 22.30 | 11,292,991 | +0.00(+0.02%) |
Apr 08, 2002 | 22.41 | 22.58 | 22.16 | 22.30 | 12,046,170 | -0.14(-0.63%) |
Apr 05, 2002 | 22.63 | 22.78 | 22.29 | 22.44 | 11,270,928 | -0.23(-1.00%) |
Apr 04, 2002 | 22.67 | 22.87 | 22.65 | 22.66 | 16,978,096 | -0.05(-0.21%) |
Apr 03, 2002 | 22.79 | 22.86 | 22.66 | 22.71 | 16,600,450 | +0.10(+0.45%) |
Apr 02, 2002 | 22.58 | 22.64 | 22.47 | 22.61 | 8,647,593 | -0.06(-0.26%) |
Apr 01, 2002 | 22.53 | 22.77 | 22.47 | 22.67 | 9,970,175 | +0.23(+1.01%) |
Mar 29, 2002 | 22.73 | 22.89 | 22.42 | 22.44 | 10,135,409 | +0.00(+0.00%) |
Mar 28, 2002 | 22.73 | 22.89 | 22.42 | 22.44 | 10,135,409 | -0.39(-1.72%) |
Mar 27, 2002 | 22.60 | 22.85 | 22.59 | 22.83 | 11,893,609 | +0.15(+0.68%) |
Mar 26, 2002 | 22.30 | 22.74 | 22.27 | 22.68 | 16,674,853 | +0.54(+2.44%) |
Mar 25, 2002 | 22.40 | 22.53 | 22.12 | 22.14 | 17,092,398 | -0.65(-2.86%) |
Mar 22, 2002 | 22.62 | 22.95 | 22.60 | 22.79 | 11,530,985 | +0.08(+0.34%) |
Mar 21, 2002 | 22.17 | 22.79 | 22.17 | 22.71 | 18,335,884 | +0.55(+2.46%) |
Mar 20, 2002 | 22.03 | 22.20 | 21.90 | 22.17 | 9,899,762 | +0.05(+0.23%) |
Mar 19, 2002 | 21.86 | 22.26 | 21.84 | 22.12 | 10,426,917 | +0.11(+0.50%) |
Mar 18, 2002 | 22.22 | 22.33 | 21.96 | 22.01 | 9,957,970 | -0.27(-1.22%) |
Mar 15, 2002 | 22.18 | 22.33 | 22.16 | 22.28 | 20,990,434 | +0.16(+0.71%) |
Mar 14, 2002 | 22.39 | 22.39 | 22.11 | 22.12 | 8,834,656 | -0.18(-0.80%) |
Mar 13, 2002 | 22.41 | 22.47 | 22.18 | 22.30 | 9,955,623 | -0.20(-0.89%) |
Mar 12, 2002 | 22.45 | 22.52 | 22.18 | 22.50 | 21,643,628 | +0.10(+0.44%) |
Mar 11, 2002 | 22.45 | 22.53 | 21.98 | 22.40 | 23,490,548 | -0.29(-1.26%) |
Mar 08, 2002 | 23.06 | 23.21 | 22.56 | 22.69 | 14,256,653 | -0.29(-1.28%) |
Mar 07, 2002 | 22.62 | 23.05 | 22.56 | 22.98 | 14,903,509 | +0.26(+1.14%) |
Mar 06, 2002 | 22.43 | 22.75 | 22.43 | 22.72 | 9,841,320 | +0.14(+0.62%) |
Mar 05, 2002 | 22.53 | 22.68 | 22.48 | 22.58 | 14,766,909 | -0.05(-0.23%) |
Mar 04, 2002 | 22.92 | 22.98 | 22.50 | 22.63 | 15,699,405 | -0.28(-1.21%) |
Mar 01, 2002 | 22.38 | 22.91 | 22.16 | 22.91 | 15,267,542 | +0.47(+2.11%) |
Feb 28, 2002 | 22.20 | 22.53 | 22.17 | 22.44 | 12,131,838 | +0.16(+0.73%) |
Feb 27, 2002 | 22.91 | 22.91 | 21.94 | 22.27 | 16,703,956 | -0.65(-2.84%) |
Feb 26, 2002 | 22.82 | 22.96 | 22.68 | 22.93 | 18,144,830 | +0.00(+0.02%) |
Feb 25, 2002 | 22.42 | 22.99 | 22.37 | 22.92 | 18,403,480 | +0.51(+2.26%) |
Feb 22, 2002 | 22.01 | 22.45 | 22.00 | 22.42 | 13,095,081 | +0.29(+1.33%) |
Feb 21, 2002 | 22.21 | 22.36 | 22.12 | 22.12 | 17,030,670 | -0.02(-0.10%) |
Feb 20, 2002 | 21.92 | 22.26 | 21.89 | 22.14 | 13,483,289 | +0.20(+0.91%) |
Feb 19, 2002 | 21.77 | 22.02 | 21.73 | 21.94 | 10,818,880 | +0.02(+0.10%) |
Feb 18, 2002 | 21.73 | 21.94 | 21.64 | 21.92 | 16,664,995 | +0.00(+0.00%) |
Feb 15, 2002 | 21.73 | 21.94 | 21.64 | 21.92 | 16,664,995 | +0.19(+0.88%) |
Feb 14, 2002 | 21.64 | 21.73 | 21.54 | 21.73 | 9,270,275 | +0.15(+0.69%) |
Feb 13, 2002 | 21.41 | 21.64 | 21.39 | 21.58 | 9,254,549 | +0.21(+0.98%) |
Feb 12, 2002 | 21.32 | 21.51 | 21.31 | 21.37 | 7,809,215 | -0.03(-0.16%) |
Feb 11, 2002 | 21.26 | 21.42 | 21.26 | 21.41 | 8,073,497 | +0.07(+0.34%) |
Feb 08, 2002 | 20.94 | 21.39 | 20.94 | 21.33 | 8,812,359 | +0.20(+0.97%) |
Feb 07, 2002 | 21.36 | 21.39 | 21.12 | 21.13 | 11,476,298 | -0.15(-0.72%) |
Feb 06, 2002 | 21.04 | 21.41 | 20.92 | 21.28 | 11,395,793 | +0.24(+1.13%) |
Feb 05, 2002 | 20.91 | 21.23 | 20.90 | 21.04 | 10,101,377 | +0.03(+0.14%) |
Feb 04, 2002 | 21.24 | 21.26 | 20.98 | 21.01 | 10,569,855 | -0.17(-0.82%) |