Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.93 | 24.95 | 23.93 | 24.82 | 3,561,215 | +0.89(+3.74%) |
Apr 29, 2002 | 24.03 | 24.13 | 23.85 | 23.93 | 2,003,888 | -0.03(-0.12%) |
Apr 26, 2002 | 24.19 | 24.43 | 23.92 | 23.96 | 1,266,553 | -0.32(-1.32%) |
Apr 25, 2002 | 24.13 | 24.30 | 23.82 | 24.28 | 1,568,330 | -0.04(-0.15%) |
Apr 24, 2002 | 24.22 | 24.54 | 23.96 | 24.32 | 2,028,980 | +0.25(+1.02%) |
Apr 23, 2002 | 23.84 | 24.07 | 23.48 | 24.07 | 1,698,622 | +0.22(+0.94%) |
Apr 22, 2002 | 23.66 | 24.03 | 23.62 | 23.85 | 1,149,008 | -0.10(-0.40%) |
Apr 19, 2002 | 23.85 | 24.03 | 23.69 | 23.94 | 1,934,247 | +0.10(+0.41%) |
Apr 18, 2002 | 24.35 | 24.59 | 23.60 | 23.85 | 2,154,307 | -0.50(-2.05%) |
Apr 17, 2002 | 24.07 | 24.38 | 23.93 | 24.35 | 1,857,897 | -0.02(-0.09%) |
Apr 16, 2002 | 24.11 | 24.43 | 24.11 | 24.37 | 1,399,259 | +0.28(+1.18%) |
Apr 15, 2002 | 24.22 | 24.40 | 23.92 | 24.09 | 2,052,999 | -0.09(-0.37%) |
Apr 12, 2002 | 24.15 | 24.27 | 24.00 | 24.18 | 2,981,142 | +0.03(+0.12%) |
Apr 11, 2002 | 24.57 | 24.57 | 24.02 | 24.15 | 3,222,806 | -0.42(-1.73%) |
Apr 10, 2002 | 23.82 | 24.57 | 23.64 | 24.57 | 6,129,880 | +0.94(+3.97%) |
Apr 09, 2002 | 23.59 | 23.77 | 23.51 | 23.63 | 2,542,901 | +0.39(+1.67%) |
Apr 08, 2002 | 23.10 | 23.28 | 22.77 | 23.24 | 2,204,894 | +0.06(+0.26%) |
Apr 05, 2002 | 23.10 | 23.25 | 22.92 | 23.18 | 1,951,020 | +0.08(+0.35%) |
Apr 04, 2002 | 23.29 | 23.29 | 23.00 | 23.10 | 2,792,213 | -0.21(-0.90%) |
Apr 03, 2002 | 23.54 | 23.55 | 23.24 | 23.31 | 1,925,793 | -0.41(-1.73%) |
Apr 02, 2002 | 23.77 | 24.00 | 23.55 | 23.72 | 2,267,960 | -0.45(-1.88%) |
Apr 01, 2002 | 24.18 | 24.23 | 23.70 | 24.18 | 1,814,153 | -0.16(-0.64%) |
Mar 29, 2002 | 24.32 | 24.69 | 24.22 | 24.33 | 1,650,047 | +0.00(+0.00%) |
Mar 28, 2002 | 24.32 | 24.69 | 24.22 | 24.33 | 1,650,047 | +0.02(+0.06%) |
Mar 27, 2002 | 23.89 | 24.41 | 23.71 | 24.32 | 1,823,278 | +0.43(+1.81%) |
Mar 26, 2002 | 23.85 | 24.06 | 23.53 | 23.89 | 3,488,354 | +0.26(+1.10%) |
Mar 25, 2002 | 24.22 | 24.78 | 23.53 | 23.62 | 2,434,078 | -0.45(-1.86%) |
Mar 22, 2002 | 24.16 | 24.44 | 23.95 | 24.07 | 1,853,737 | +0.03(+0.12%) |
Mar 21, 2002 | 24.27 | 24.44 | 23.74 | 24.04 | 3,974,767 | -0.22(-0.89%) |
Mar 20, 2002 | 24.03 | 25.03 | 24.03 | 24.26 | 3,956,518 | -0.03(-0.12%) |
Mar 19, 2002 | 24.85 | 24.86 | 24.15 | 24.29 | 2,107,477 | -0.22(-0.91%) |
Mar 18, 2002 | 24.39 | 24.63 | 24.03 | 24.51 | 1,637,166 | +0.15(+0.61%) |
Mar 15, 2002 | 23.84 | 24.41 | 23.84 | 24.36 | 5,125,118 | +1.34(+5.83%) |
Mar 14, 2002 | 23.10 | 23.22 | 22.85 | 23.02 | 1,137,469 | -0.08(-0.35%) |
Mar 13, 2002 | 22.88 | 23.13 | 22.73 | 23.10 | 2,356,387 | +0.16(+0.68%) |
Mar 12, 2002 | 23.16 | 23.25 | 22.72 | 22.95 | 3,000,867 | -0.51(-2.16%) |
Mar 11, 2002 | 23.21 | 23.45 | 22.99 | 23.45 | 2,313,448 | +0.00(+0.00%) |
Mar 08, 2002 | 23.03 | 23.48 | 22.88 | 23.45 | 4,115,391 | +0.79(+3.49%) |
Mar 07, 2002 | 22.35 | 22.74 | 21.98 | 22.66 | 4,432,868 | +0.44(+1.98%) |
Mar 06, 2002 | 21.69 | 22.35 | 21.66 | 22.22 | 3,057,627 | +0.54(+2.51%) |
Mar 05, 2002 | 21.46 | 21.91 | 21.21 | 21.68 | 2,451,925 | +0.27(+1.25%) |
Mar 04, 2002 | 21.01 | 21.43 | 20.79 | 21.41 | 2,643,404 | +0.44(+2.10%) |
Mar 01, 2002 | 20.42 | 20.97 | 20.42 | 20.97 | 2,545,316 | +0.63(+3.11%) |
Feb 28, 2002 | 20.31 | 20.76 | 20.27 | 20.34 | 3,106,335 | +0.46(+2.32%) |
Feb 27, 2002 | 19.98 | 20.11 | 19.56 | 19.88 | 1,264,942 | +0.08(+0.41%) |
Feb 26, 2002 | 19.53 | 19.83 | 19.26 | 19.79 | 1,498,421 | +0.32(+1.65%) |
Feb 25, 2002 | 19.32 | 19.57 | 19.20 | 19.47 | 2,506,403 | +0.15(+0.77%) |
Feb 22, 2002 | 19.08 | 19.45 | 18.98 | 19.32 | 1,759,943 | +0.19(+0.97%) |
Feb 21, 2002 | 19.19 | 19.51 | 19.08 | 19.14 | 1,993,824 | -0.04(-0.23%) |
Feb 20, 2002 | 18.78 | 19.29 | 18.77 | 19.18 | 1,913,717 | +0.41(+2.18%) |
Feb 19, 2002 | 19.00 | 19.13 | 18.77 | 18.77 | 1,494,261 | -0.31(-1.60%) |
Feb 18, 2002 | 19.56 | 19.57 | 19.00 | 19.08 | 2,187,719 | +0.00(+0.00%) |
Feb 15, 2002 | 19.56 | 19.57 | 19.00 | 19.08 | 2,187,719 | -0.62(-3.14%) |
Feb 14, 2002 | 19.82 | 19.92 | 19.59 | 19.70 | 1,162,292 | -0.04(-0.19%) |
Feb 13, 2002 | 19.38 | 19.82 | 19.30 | 19.73 | 2,352,361 | +0.69(+3.64%) |
Feb 12, 2002 | 19.23 | 19.23 | 18.68 | 19.04 | 3,093,051 | -0.40(-2.07%) |
Feb 11, 2002 | 19.79 | 19.79 | 18.67 | 19.44 | 2,718,815 | -0.39(-1.99%) |
Feb 08, 2002 | 19.00 | 19.90 | 19.00 | 19.84 | 2,220,593 | +0.71(+3.70%) |
Feb 07, 2002 | 19.60 | 19.60 | 18.80 | 19.13 | 2,273,864 | -0.14(-0.73%) |
Feb 06, 2002 | 19.41 | 19.53 | 19.04 | 19.27 | 1,441,795 | -0.31(-1.60%) |
Feb 05, 2002 | 19.57 | 19.73 | 19.24 | 19.59 | 1,319,018 | +0.16(+0.84%) |
Feb 04, 2002 | 19.97 | 19.97 | 19.38 | 19.42 | 1,057,361 | -0.61(-3.05%) |
Feb 01, 2002 | 20.23 | 20.30 | 19.94 | 20.03 | 1,502,849 | -0.12(-0.59%) |
Jan 31, 2002 | 19.79 | 20.19 | 19.67 | 20.15 | 1,960,815 | +0.36(+1.81%) |
Jan 30, 2002 | 20.12 | 20.20 | 19.40 | 19.79 | 3,968,192 | -0.37(-1.81%) |
Jan 29, 2002 | 20.35 | 20.52 | 20.05 | 20.16 | 1,918,413 | -0.01(-0.04%) |
Jan 28, 2002 | 20.12 | 20.31 | 20.04 | 20.17 | 1,422,473 | +0.00(+0.00%) |
Jan 25, 2002 | 19.65 | 20.67 | 19.54 | 20.17 | 2,749,274 | +0.51(+2.62%) |
Jan 24, 2002 | 19.31 | 19.65 | 19.30 | 19.65 | 1,933,979 | +0.24(+1.23%) |
Jan 23, 2002 | 19.17 | 19.41 | 18.93 | 19.41 | 2,106,672 | +0.25(+1.28%) |
Jan 22, 2002 | 19.41 | 19.45 | 19.00 | 19.17 | 2,668,362 | -0.25(-1.27%) |
Jan 21, 2002 | 19.53 | 19.82 | 19.38 | 19.41 | 2,621,398 | +0.00(+0.00%) |
Jan 18, 2002 | 19.53 | 19.82 | 19.38 | 19.41 | 2,621,398 | -0.31(-1.55%) |
Jan 17, 2002 | 19.30 | 19.72 | 18.89 | 19.72 | 3,191,139 | +0.45(+2.36%) |
Jan 16, 2002 | 19.34 | 19.52 | 16.28 | 19.26 | 13,418 | -0.12(-0.62%) |
Jan 15, 2002 | 19.50 | 19.69 | 18.97 | 19.38 | 3,021,666 | -0.12(-0.61%) |
Jan 14, 2002 | 19.82 | 19.94 | 19.32 | 19.50 | 2,605,430 | -0.34(-1.73%) |
Jan 11, 2002 | 20.31 | 20.41 | 19.85 | 19.85 | 1,623,345 | -0.48(-2.38%) |
Jan 10, 2002 | 19.88 | 20.43 | 19.76 | 20.33 | 1,107,948 | -0.60(-2.85%) |