Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.54 | 22.56 | 21.41 | 22.18 | 2,915,287 | +0.54(+2.52%) |
Apr 29, 2002 | 21.71 | 22.37 | 21.19 | 21.63 | 3,038,985 | -0.12(-0.56%) |
Apr 26, 2002 | 22.79 | 23.12 | 21.67 | 21.75 | 3,444,330 | -1.06(-4.66%) |
Apr 25, 2002 | 22.86 | 23.02 | 22.31 | 22.82 | 4,610,607 | +0.02(+0.08%) |
Apr 24, 2002 | 23.60 | 23.97 | 22.72 | 22.80 | 3,123,688 | -0.76(-3.23%) |
Apr 23, 2002 | 24.17 | 24.37 | 23.45 | 23.56 | 2,479,279 | -0.49(-2.05%) |
Apr 22, 2002 | 24.11 | 24.26 | 23.78 | 24.05 | 2,049,634 | -0.22(-0.89%) |
Apr 19, 2002 | 24.48 | 24.87 | 24.09 | 24.27 | 2,162,802 | -0.32(-1.30%) |
Apr 18, 2002 | 24.89 | 25.23 | 24.11 | 24.59 | 5,245,412 | -0.93(-3.66%) |
Apr 17, 2002 | 24.81 | 25.71 | 23.77 | 25.52 | 4,446,409 | +0.72(+2.89%) |
Apr 16, 2002 | 25.04 | 25.06 | 24.33 | 24.80 | 5,275,729 | +1.15(+4.86%) |
Apr 15, 2002 | 22.68 | 23.90 | 22.64 | 23.65 | 3,645,903 | +1.01(+4.47%) |
Apr 12, 2002 | 22.57 | 22.72 | 22.13 | 22.64 | 3,145,905 | +0.21(+0.92%) |
Apr 11, 2002 | 22.87 | 23.26 | 22.42 | 22.43 | 3,636,299 | -0.41(-1.78%) |
Apr 10, 2002 | 22.77 | 23.00 | 22.04 | 22.84 | 3,313,921 | +0.24(+1.07%) |
Apr 09, 2002 | 23.55 | 23.90 | 22.51 | 22.60 | 2,416,099 | -0.95(-4.04%) |
Apr 08, 2002 | 22.98 | 23.56 | 22.68 | 23.55 | 3,788,115 | -0.10(-0.40%) |
Apr 05, 2002 | 24.33 | 24.54 | 23.51 | 23.64 | 1,712,908 | -0.61(-2.53%) |
Apr 04, 2002 | 24.01 | 24.69 | 23.64 | 24.26 | 2,395,618 | +0.06(+0.25%) |
Apr 03, 2002 | 25.09 | 25.19 | 23.75 | 24.20 | 3,059,582 | -0.84(-3.35%) |
Apr 02, 2002 | 25.58 | 25.65 | 24.98 | 25.04 | 1,672,986 | -0.78(-3.01%) |
Apr 01, 2002 | 25.06 | 25.91 | 24.55 | 25.81 | 2,088,282 | +0.48(+1.88%) |
Mar 29, 2002 | 24.59 | 25.70 | 24.56 | 25.34 | 3,249,121 | +0.00(+0.00%) |
Mar 28, 2002 | 24.59 | 25.70 | 24.56 | 25.34 | 3,248,774 | +0.98(+4.01%) |
Mar 27, 2002 | 24.42 | 24.94 | 24.00 | 24.36 | 3,314,499 | +0.13(+0.54%) |
Mar 26, 2002 | 23.81 | 24.85 | 23.62 | 24.23 | 3,817,043 | +0.35(+1.45%) |
Mar 25, 2002 | 24.81 | 25.35 | 23.87 | 23.89 | 3,929,864 | -0.73(-2.98%) |
Mar 22, 2002 | 25.17 | 25.66 | 24.52 | 24.62 | 3,563,052 | -0.53(-2.10%) |
Mar 21, 2002 | 24.56 | 25.16 | 24.16 | 25.15 | 2,103,325 | +0.61(+2.50%) |
Mar 20, 2002 | 24.89 | 25.20 | 24.38 | 24.53 | 3,740,094 | -0.75(-2.97%) |
Mar 19, 2002 | 24.54 | 25.32 | 24.53 | 25.29 | 4,012,715 | +0.83(+3.39%) |
Mar 18, 2002 | 23.88 | 24.93 | 23.87 | 24.46 | 3,358,355 | +0.75(+3.17%) |
Mar 15, 2002 | 22.90 | 23.77 | 22.90 | 23.71 | 3,031,117 | +0.72(+3.12%) |
Mar 14, 2002 | 23.39 | 23.77 | 22.90 | 22.99 | 2,714,061 | -0.29(-1.26%) |
Mar 13, 2002 | 22.62 | 23.51 | 22.61 | 23.28 | 5,265,777 | -0.53(-2.21%) |
Mar 12, 2002 | 23.77 | 23.98 | 23.35 | 23.81 | 2,583,537 | -0.75(-3.06%) |
Mar 11, 2002 | 24.54 | 24.95 | 24.21 | 24.56 | 3,527,875 | -0.40(-1.59%) |
Mar 08, 2002 | 23.55 | 24.96 | 23.55 | 24.96 | 5,444,786 | +1.35(+5.71%) |
Mar 07, 2002 | 23.02 | 23.89 | 22.98 | 23.61 | 4,859,854 | +0.77(+3.37%) |
Mar 06, 2002 | 22.50 | 22.86 | 21.58 | 22.84 | 4,318,083 | +0.30(+1.34%) |
Mar 05, 2002 | 21.95 | 22.69 | 21.91 | 22.54 | 2,713,367 | +0.20(+0.89%) |
Mar 04, 2002 | 20.86 | 22.34 | 20.84 | 22.34 | 4,888,204 | +1.35(+6.42%) |
Mar 01, 2002 | 19.38 | 21.00 | 19.23 | 20.99 | 5,068,370 | +2.29(+12.25%) |
Feb 28, 2002 | 19.44 | 19.56 | 18.57 | 18.70 | 2,069,768 | -0.35(-1.86%) |
Feb 27, 2002 | 19.12 | 19.67 | 18.87 | 19.06 | 2,962,267 | -0.03(-0.18%) |
Feb 26, 2002 | 18.97 | 19.36 | 18.75 | 19.09 | 1,985,529 | +0.12(+0.64%) |
Feb 25, 2002 | 17.91 | 19.12 | 17.90 | 18.97 | 2,354,771 | +0.99(+5.53%) |
Feb 22, 2002 | 18.56 | 18.77 | 17.73 | 17.98 | 3,045,812 | -0.40(-2.16%) |
Feb 21, 2002 | 19.25 | 19.31 | 18.37 | 18.37 | 2,417,025 | -1.18(-6.01%) |
Feb 20, 2002 | 19.42 | 19.81 | 18.72 | 19.55 | 3,129,705 | +0.15(+0.76%) |
Feb 19, 2002 | 20.11 | 20.12 | 19.36 | 19.40 | 1,950,699 | -0.93(-4.59%) |
Feb 18, 2002 | 20.63 | 20.76 | 20.13 | 20.33 | 1,162,805 | +0.00(+0.00%) |
Feb 15, 2002 | 20.63 | 20.76 | 20.13 | 20.33 | 1,161,532 | -0.24(-1.18%) |
Feb 14, 2002 | 20.78 | 21.04 | 20.38 | 20.58 | 2,475,692 | -0.21(-1.00%) |
Feb 13, 2002 | 19.81 | 20.93 | 19.81 | 20.78 | 3,439,123 | +1.13(+5.76%) |
Feb 12, 2002 | 19.38 | 20.16 | 19.38 | 19.65 | 1,563,059 | -0.29(-1.43%) |
Feb 11, 2002 | 19.06 | 20.03 | 19.05 | 19.94 | 2,857,083 | +0.73(+3.83%) |
Feb 08, 2002 | 18.56 | 19.24 | 18.41 | 19.20 | 2,430,332 | +0.70(+3.78%) |
Feb 07, 2002 | 19.57 | 19.81 | 18.49 | 18.50 | 3,293,439 | -1.19(-6.06%) |
Feb 06, 2002 | 19.25 | 19.77 | 19.06 | 19.70 | 2,401,751 | +0.34(+1.74%) |
Feb 05, 2002 | 19.26 | 19.90 | 19.06 | 19.36 | 2,252,596 | -0.03(-0.18%) |
Feb 04, 2002 | 19.96 | 20.39 | 19.37 | 19.39 | 3,081,799 | -0.34(-1.71%) |