Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.24 | 22.52 | 22.12 | 22.50 | 1,458,684 | +0.24(+1.10%) |
Apr 29, 2002 | 22.24 | 22.45 | 22.20 | 22.26 | 1,833,770 | +0.02(+0.08%) |
Apr 26, 2002 | 22.76 | 22.76 | 22.24 | 22.24 | 1,741,515 | -0.29(-1.28%) |
Apr 25, 2002 | 22.40 | 23.02 | 22.13 | 22.53 | 127,688 | -0.04(-0.17%) |
Apr 24, 2002 | 22.55 | 22.76 | 22.46 | 22.57 | 1,085,035 | +0.10(+0.45%) |
Apr 23, 2002 | 22.19 | 22.68 | 22.19 | 22.47 | 914,091 | +0.13(+0.56%) |
Apr 22, 2002 | 22.30 | 22.54 | 22.18 | 22.34 | 1,279,281 | +0.04(+0.17%) |
Apr 19, 2002 | 22.24 | 22.47 | 22.09 | 22.30 | 1,260,607 | +0.08(+0.37%) |
Apr 18, 2002 | 22.09 | 22.34 | 21.99 | 22.22 | 1,463,632 | +0.00(+0.00%) |
Apr 17, 2002 | 22.18 | 22.28 | 22.09 | 22.22 | 1,407,768 | -0.11(-0.51%) |
Apr 16, 2002 | 22.43 | 22.46 | 22.19 | 22.34 | 2,095,851 | -0.23(-1.00%) |
Apr 15, 2002 | 22.79 | 22.81 | 22.52 | 22.56 | 1,720,925 | -0.23(-1.02%) |
Apr 12, 2002 | 22.47 | 22.84 | 22.44 | 22.79 | 1,809,828 | +0.32(+1.42%) |
Apr 11, 2002 | 22.24 | 22.55 | 22.12 | 22.47 | 1,889,634 | +0.27(+1.21%) |
Apr 10, 2002 | 21.65 | 22.24 | 21.65 | 22.20 | 1,692,993 | +0.48(+2.22%) |
Apr 09, 2002 | 21.62 | 21.85 | 21.53 | 21.72 | 1,635,373 | +0.01(+0.03%) |
Apr 08, 2002 | 21.43 | 21.90 | 21.37 | 21.72 | 1,775,831 | +0.37(+1.73%) |
Apr 05, 2002 | 21.65 | 21.80 | 21.35 | 21.35 | 1,706,560 | -0.49(-2.27%) |
Apr 04, 2002 | 20.58 | 21.93 | 20.58 | 21.84 | 2,610,916 | +1.32(+6.44%) |
Apr 03, 2002 | 20.93 | 21.12 | 20.52 | 20.52 | 1,363,875 | -0.56(-2.67%) |
Apr 02, 2002 | 20.68 | 21.28 | 20.63 | 21.08 | 917,284 | +0.23(+1.08%) |
Apr 01, 2002 | 20.99 | 21.01 | 20.57 | 20.86 | 722,878 | -0.18(-0.83%) |
Mar 29, 2002 | 20.83 | 21.26 | 20.83 | 21.03 | 886,160 | +0.00(+0.00%) |
Mar 28, 2002 | 20.83 | 21.26 | 20.83 | 21.03 | 886,160 | +0.10(+0.48%) |
Mar 27, 2002 | 21.28 | 21.60 | 20.81 | 20.93 | 2,199,598 | -0.24(-1.15%) |
Mar 26, 2002 | 20.68 | 21.33 | 20.68 | 21.18 | 2,936,841 | +0.58(+2.80%) |
Mar 25, 2002 | 20.52 | 20.75 | 20.52 | 20.60 | 1,620,530 | +0.08(+0.37%) |
Mar 22, 2002 | 20.74 | 20.93 | 20.52 | 20.52 | 1,088,067 | -0.31(-1.47%) |
Mar 21, 2002 | 20.39 | 20.97 | 20.24 | 20.83 | 2,502,061 | +0.26(+1.25%) |
Mar 20, 2002 | 20.68 | 20.80 | 20.57 | 20.57 | 1,061,253 | -0.27(-1.29%) |
Mar 19, 2002 | 20.64 | 20.93 | 20.59 | 20.84 | 1,663,146 | +0.35(+1.71%) |
Mar 18, 2002 | 20.61 | 20.77 | 20.39 | 20.49 | 1,224,535 | -0.37(-1.77%) |
Mar 15, 2002 | 20.89 | 20.96 | 20.64 | 20.86 | 2,641,401 | -0.03(-0.12%) |
Mar 14, 2002 | 20.49 | 20.96 | 20.49 | 20.89 | 1,376,325 | +0.38(+1.83%) |
Mar 13, 2002 | 20.99 | 21.02 | 20.31 | 20.51 | 2,324,414 | -0.67(-3.16%) |
Mar 12, 2002 | 20.55 | 21.25 | 20.55 | 21.18 | 1,557,483 | +0.33(+1.59%) |
Mar 11, 2002 | 20.56 | 21.02 | 20.48 | 20.85 | 1,374,090 | +0.11(+0.51%) |
Mar 08, 2002 | 20.68 | 20.99 | 20.56 | 20.74 | 1,643,514 | +0.01(+0.06%) |
Mar 07, 2002 | 21.02 | 21.03 | 20.49 | 20.73 | 2,485,940 | -0.69(-3.22%) |
Mar 06, 2002 | 21.05 | 21.52 | 21.05 | 21.42 | 877,062 | +0.38(+1.82%) |
Mar 05, 2002 | 21.21 | 21.46 | 21.03 | 21.04 | 1,517,580 | -0.26(-1.24%) |
Mar 04, 2002 | 21.62 | 21.80 | 21.25 | 21.30 | 1,849,890 | -0.31(-1.45%) |
Mar 01, 2002 | 21.49 | 21.85 | 21.36 | 21.62 | 1,938,315 | -0.03(-0.14%) |
Feb 28, 2002 | 21.43 | 21.92 | 21.42 | 21.65 | 1,914,693 | +0.25(+1.17%) |
Feb 27, 2002 | 21.30 | 21.77 | 21.26 | 21.40 | 2,209,494 | -0.11(-0.50%) |
Feb 26, 2002 | 21.83 | 21.99 | 21.42 | 21.50 | 1,803,603 | -0.39(-1.80%) |
Feb 25, 2002 | 21.93 | 22.21 | 21.75 | 21.90 | 3,225,258 | +0.12(+0.55%) |
Feb 22, 2002 | 21.41 | 21.99 | 21.41 | 21.78 | 2,617,300 | +0.16(+0.72%) |
Feb 21, 2002 | 21.49 | 21.93 | 21.49 | 21.62 | 2,595,912 | +0.01(+0.03%) |
Feb 20, 2002 | 20.74 | 21.73 | 20.58 | 21.62 | 3,341,295 | +0.71(+3.42%) |
Feb 19, 2002 | 20.86 | 21.04 | 20.74 | 20.90 | 2,044,456 | -0.21(-0.98%) |
Feb 18, 2002 | 20.68 | 21.18 | 20.55 | 21.11 | 2,184,275 | +0.00(+0.00%) |
Feb 15, 2002 | 20.68 | 21.18 | 20.55 | 21.11 | 2,184,275 | +0.35(+1.69%) |
Feb 14, 2002 | 20.05 | 20.77 | 20.05 | 20.76 | 3,726,915 | +0.70(+3.50%) |
Feb 13, 2002 | 19.60 | 20.09 | 19.59 | 20.05 | 2,173,262 | +0.46(+2.37%) |
Feb 12, 2002 | 19.72 | 19.72 | 19.42 | 19.59 | 1,163,563 | -0.13(-0.67%) |
Feb 11, 2002 | 19.45 | 19.75 | 19.42 | 19.72 | 1,857,073 | +0.32(+1.65%) |
Feb 08, 2002 | 19.47 | 19.52 | 19.22 | 19.40 | 2,652,255 | -0.06(-0.32%) |
Feb 07, 2002 | 19.02 | 19.61 | 18.89 | 19.47 | 3,714,944 | +0.67(+3.57%) |
Feb 06, 2002 | 18.89 | 18.90 | 18.41 | 18.80 | 6,277,339 | -0.53(-2.76%) |
Feb 05, 2002 | 19.33 | 19.42 | 19.23 | 19.33 | 1,506,248 | -0.01(-0.03%) |
Feb 04, 2002 | 19.30 | 19.57 | 19.17 | 19.33 | 1,311,842 | +0.08(+0.42%) |