Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 25.09 | 25.81 | 24.95 | 25.46 | 4,673,388 | +0.45(+1.80%) |
Apr 29, 2002 | 25.79 | 26.24 | 24.81 | 25.01 | 3,939,056 | -0.62(-2.41%) |
Apr 26, 2002 | 26.38 | 26.51 | 25.63 | 25.63 | 4,527,299 | -0.58(-2.22%) |
Apr 25, 2002 | 25.96 | 26.38 | 24.99 | 26.21 | 4,699,176 | +0.33(+1.29%) |
Apr 24, 2002 | 26.06 | 26.29 | 25.86 | 25.88 | 2,899,580 | -0.19(-0.72%) |
Apr 23, 2002 | 25.68 | 26.51 | 25.48 | 26.06 | 3,107,475 | +0.13(+0.51%) |
Apr 22, 2002 | 26.21 | 26.45 | 25.70 | 25.93 | 3,921,911 | -0.35(-1.35%) |
Apr 19, 2002 | 26.45 | 26.45 | 25.86 | 26.29 | 7,720,353 | -0.30(-1.12%) |
Apr 18, 2002 | 27.31 | 27.76 | 26.17 | 26.58 | 12,325,740 | -1.50(-5.34%) |
Apr 17, 2002 | 28.15 | 28.18 | 27.63 | 28.08 | 4,501,222 | -0.21(-0.74%) |
Apr 16, 2002 | 27.94 | 28.42 | 27.94 | 28.29 | 3,202,274 | +0.53(+1.90%) |
Apr 15, 2002 | 28.17 | 28.35 | 27.58 | 27.76 | 5,180,519 | -0.40(-1.40%) |
Apr 12, 2002 | 27.76 | 28.35 | 27.60 | 28.16 | 4,335,684 | +0.43(+1.55%) |
Apr 11, 2002 | 27.74 | 28.11 | 27.41 | 27.73 | 5,843,824 | +0.00(+0.00%) |
Apr 10, 2002 | 26.41 | 27.77 | 26.36 | 27.73 | 5,321,709 | +1.60(+6.14%) |
Apr 09, 2002 | 26.51 | 26.64 | 26.10 | 26.13 | 3,204,724 | -0.18(-0.69%) |
Apr 08, 2002 | 26.36 | 26.44 | 25.86 | 26.31 | 3,058,203 | -0.06(-0.21%) |
Apr 05, 2002 | 26.38 | 26.51 | 25.83 | 26.36 | 4,694,998 | -0.01(-0.05%) |
Apr 04, 2002 | 26.38 | 26.45 | 26.20 | 26.38 | 4,501,799 | +0.12(+0.45%) |
Apr 03, 2002 | 26.90 | 27.04 | 26.09 | 26.26 | 6,889,206 | -0.40(-1.48%) |
Apr 02, 2002 | 26.76 | 26.97 | 26.22 | 26.65 | 2,919,750 | -0.08(-0.29%) |
Apr 01, 2002 | 26.56 | 26.92 | 26.14 | 26.73 | 3,102,865 | +0.17(+0.63%) |
Mar 29, 2002 | 26.72 | 26.90 | 26.56 | 26.56 | 2,463,332 | +0.00(+0.00%) |
Mar 28, 2002 | 26.72 | 26.90 | 26.56 | 26.56 | 2,463,332 | -0.02(-0.08%) |
Mar 27, 2002 | 26.62 | 26.76 | 26.41 | 26.58 | 3,352,253 | +0.08(+0.29%) |
Mar 26, 2002 | 26.04 | 26.72 | 26.04 | 26.51 | 3,147,383 | +0.37(+1.43%) |
Mar 25, 2002 | 26.65 | 26.93 | 25.93 | 26.13 | 3,428,899 | -0.73(-2.71%) |
Mar 22, 2002 | 27.06 | 27.07 | 26.55 | 26.86 | 5,678,141 | -0.20(-0.74%) |
Mar 21, 2002 | 27.10 | 27.29 | 26.75 | 27.06 | 3,417,661 | -0.25(-0.91%) |
Mar 20, 2002 | 27.76 | 27.97 | 26.93 | 27.31 | 4,298,370 | -0.44(-1.60%) |
Mar 19, 2002 | 27.87 | 28.06 | 27.64 | 27.76 | 4,616,912 | -0.06(-0.20%) |
Mar 18, 2002 | 27.69 | 27.97 | 27.59 | 27.81 | 2,882,148 | +0.05(+0.18%) |
Mar 15, 2002 | 28.02 | 28.18 | 27.56 | 27.76 | 6,634,343 | -0.26(-0.92%) |
Mar 14, 2002 | 27.96 | 28.10 | 27.60 | 28.02 | 3,626,277 | +0.37(+1.33%) |
Mar 13, 2002 | 27.88 | 28.28 | 27.35 | 27.65 | 3,037,313 | -0.23(-0.82%) |
Mar 12, 2002 | 27.84 | 28.11 | 27.47 | 27.88 | 3,651,345 | +0.04(+0.15%) |
Mar 11, 2002 | 27.66 | 28.17 | 27.28 | 27.84 | 3,218,266 | +0.18(+0.65%) |
Mar 08, 2002 | 27.76 | 28.06 | 27.35 | 27.66 | 4,620,225 | +0.06(+0.20%) |
Mar 07, 2002 | 27.69 | 27.72 | 27.35 | 27.60 | 9,476,728 | +0.53(+1.97%) |
Mar 06, 2002 | 26.65 | 27.52 | 26.45 | 27.07 | 8,225,468 | +0.49(+1.83%) |
Mar 05, 2002 | 27.07 | 27.49 | 26.51 | 26.58 | 7,447,338 | -0.83(-3.04%) |
Mar 04, 2002 | 27.45 | 28.37 | 26.83 | 27.42 | 9,109,202 | -0.20(-0.73%) |
Mar 01, 2002 | 26.76 | 27.62 | 26.06 | 27.62 | 8,134,847 | +1.16(+4.38%) |
Feb 28, 2002 | 25.99 | 26.72 | 25.97 | 26.46 | 10,903,755 | +0.67(+2.61%) |
Feb 27, 2002 | 25.47 | 26.60 | 25.40 | 25.79 | 8,853,043 | +0.72(+2.88%) |
Feb 26, 2002 | 25.58 | 25.65 | 24.81 | 25.06 | 6,132,975 | -0.24(-0.93%) |
Feb 25, 2002 | 24.61 | 25.33 | 24.58 | 25.30 | 7,971,614 | +0.94(+3.88%) |
Feb 22, 2002 | 23.77 | 24.47 | 23.37 | 24.36 | 7,891,798 | +0.72(+3.05%) |
Feb 21, 2002 | 23.77 | 24.12 | 22.91 | 23.63 | 7,754,354 | -0.31(-1.30%) |
Feb 20, 2002 | 22.97 | 23.98 | 22.97 | 23.95 | 8,633,766 | +1.28(+5.67%) |
Feb 19, 2002 | 23.43 | 23.84 | 22.49 | 22.66 | 7,350,954 | -0.69(-2.94%) |
Feb 18, 2002 | 23.81 | 23.92 | 23.32 | 23.35 | 5,475,433 | +0.00(+0.00%) |
Feb 15, 2002 | 23.81 | 23.92 | 23.32 | 23.35 | 5,005,904 | -0.25(-1.06%) |
Feb 14, 2002 | 23.11 | 23.63 | 23.01 | 23.60 | 4,973,200 | +0.49(+2.10%) |
Feb 13, 2002 | 22.91 | 23.22 | 22.64 | 23.11 | 5,097,246 | +0.26(+1.15%) |
Feb 12, 2002 | 22.38 | 22.85 | 22.34 | 22.85 | 5,729,287 | +0.13(+0.58%) |
Feb 11, 2002 | 22.45 | 22.80 | 21.89 | 22.72 | 8,066,557 | +0.01(+0.06%) |
Feb 08, 2002 | 23.60 | 23.84 | 20.93 | 22.70 | 15,692,688 | -0.84(-3.57%) |
Feb 07, 2002 | 22.91 | 23.91 | 22.88 | 23.54 | 5,861,977 | +0.67(+2.94%) |
Feb 06, 2002 | 23.01 | 23.43 | 22.77 | 22.87 | 5,021,752 | +0.13(+0.58%) |
Feb 05, 2002 | 22.35 | 23.60 | 22.29 | 22.74 | 5,595,156 | +0.48(+2.15%) |
Feb 04, 2002 | 23.60 | 23.60 | 22.26 | 22.26 | 5,171,154 | -1.12(-4.78%) |