Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 25.21 | 25.93 | 25.07 | 25.58 | 4,651,532 | +0.45(+1.80%) |
Apr 29, 2002 | 25.91 | 26.36 | 24.93 | 25.13 | 3,920,634 | -0.62(-2.41%) |
Apr 26, 2002 | 26.50 | 26.64 | 25.75 | 25.75 | 4,506,127 | -0.59(-2.22%) |
Apr 25, 2002 | 26.08 | 26.50 | 25.11 | 26.33 | 4,677,200 | +0.33(+1.29%) |
Apr 24, 2002 | 26.19 | 26.42 | 25.98 | 26.00 | 2,886,020 | -0.19(-0.72%) |
Apr 23, 2002 | 25.80 | 26.64 | 25.60 | 26.19 | 3,092,943 | +0.13(+0.51%) |
Apr 22, 2002 | 26.33 | 26.57 | 25.82 | 26.05 | 3,903,570 | -0.36(-1.35%) |
Apr 19, 2002 | 26.57 | 26.58 | 25.98 | 26.41 | 7,684,249 | -0.30(-1.12%) |
Apr 18, 2002 | 27.44 | 27.89 | 26.29 | 26.71 | 12,268,098 | -1.51(-5.34%) |
Apr 17, 2002 | 28.29 | 28.31 | 27.75 | 28.22 | 4,480,172 | -0.21(-0.74%) |
Apr 16, 2002 | 28.08 | 28.56 | 28.07 | 28.42 | 3,187,299 | +0.53(+1.90%) |
Apr 15, 2002 | 28.31 | 28.49 | 27.71 | 27.89 | 5,156,292 | -0.40(-1.40%) |
Apr 12, 2002 | 27.89 | 28.49 | 27.73 | 28.29 | 4,315,408 | +0.43(+1.55%) |
Apr 11, 2002 | 27.87 | 28.24 | 27.54 | 27.86 | 5,816,494 | +0.00(+0.00%) |
Apr 10, 2002 | 26.53 | 27.90 | 26.48 | 27.86 | 5,296,821 | +1.61(+6.14%) |
Apr 09, 2002 | 26.64 | 26.76 | 26.22 | 26.25 | 3,189,737 | -0.18(-0.69%) |
Apr 08, 2002 | 26.49 | 26.56 | 25.98 | 26.43 | 3,043,901 | -0.06(-0.21%) |
Apr 05, 2002 | 26.50 | 26.64 | 25.96 | 26.49 | 4,673,042 | -0.01(-0.05%) |
Apr 04, 2002 | 26.50 | 26.57 | 26.33 | 26.50 | 4,480,746 | +0.12(+0.45%) |
Apr 03, 2002 | 27.02 | 27.16 | 26.21 | 26.38 | 6,856,988 | -0.40(-1.48%) |
Apr 02, 2002 | 26.88 | 27.09 | 26.34 | 26.78 | 2,906,096 | -0.08(-0.29%) |
Apr 01, 2002 | 26.69 | 27.04 | 26.26 | 26.86 | 3,088,354 | +0.17(+0.63%) |
Mar 29, 2002 | 26.85 | 27.03 | 26.69 | 26.69 | 2,451,812 | +0.00(+0.00%) |
Mar 28, 2002 | 26.85 | 27.03 | 26.69 | 26.69 | 2,451,812 | -0.02(-0.08%) |
Mar 27, 2002 | 26.74 | 26.89 | 26.53 | 26.71 | 3,336,576 | +0.08(+0.29%) |
Mar 26, 2002 | 26.16 | 26.85 | 26.16 | 26.63 | 3,132,664 | +0.38(+1.43%) |
Mar 25, 2002 | 26.78 | 27.06 | 26.05 | 26.26 | 3,412,863 | -0.73(-2.71%) |
Mar 22, 2002 | 27.19 | 27.20 | 26.67 | 26.99 | 5,651,587 | -0.20(-0.74%) |
Mar 21, 2002 | 27.23 | 27.41 | 26.88 | 27.19 | 3,401,678 | -0.25(-0.92%) |
Mar 20, 2002 | 27.89 | 28.10 | 27.06 | 27.44 | 4,278,268 | -0.45(-1.60%) |
Mar 19, 2002 | 28.00 | 28.19 | 27.77 | 27.89 | 4,595,320 | -0.06(-0.20%) |
Mar 18, 2002 | 27.82 | 28.10 | 27.72 | 27.94 | 2,868,669 | +0.05(+0.17%) |
Mar 15, 2002 | 28.15 | 28.31 | 27.69 | 27.89 | 6,603,317 | -0.26(-0.92%) |
Mar 14, 2002 | 28.09 | 28.23 | 27.73 | 28.15 | 3,609,318 | +0.37(+1.33%) |
Mar 13, 2002 | 28.01 | 28.41 | 27.48 | 27.78 | 3,023,108 | -0.23(-0.82%) |
Mar 12, 2002 | 27.97 | 28.24 | 27.59 | 28.01 | 3,634,269 | +0.04(+0.15%) |
Mar 11, 2002 | 27.79 | 28.30 | 27.41 | 27.97 | 3,203,216 | +0.18(+0.65%) |
Mar 08, 2002 | 27.89 | 28.19 | 27.48 | 27.79 | 4,598,618 | +0.06(+0.20%) |
Mar 07, 2002 | 27.82 | 27.85 | 27.48 | 27.73 | 9,432,409 | +0.54(+1.97%) |
Mar 06, 2002 | 26.78 | 27.65 | 26.57 | 27.20 | 8,187,001 | +0.49(+1.83%) |
Mar 05, 2002 | 27.20 | 27.62 | 26.64 | 26.71 | 7,412,510 | -0.84(-3.04%) |
Mar 04, 2002 | 27.58 | 28.51 | 26.95 | 27.55 | 9,066,602 | -0.20(-0.73%) |
Mar 01, 2002 | 26.88 | 27.75 | 26.19 | 27.75 | 8,096,804 | +1.16(+4.38%) |
Feb 28, 2002 | 26.12 | 26.85 | 26.09 | 26.58 | 10,852,763 | +0.68(+2.61%) |
Feb 27, 2002 | 25.59 | 26.73 | 25.52 | 25.91 | 8,811,641 | +0.73(+2.88%) |
Feb 26, 2002 | 25.70 | 25.77 | 24.93 | 25.18 | 6,104,294 | -0.24(-0.93%) |
Feb 25, 2002 | 24.72 | 25.45 | 24.69 | 25.42 | 7,934,334 | +0.95(+3.88%) |
Feb 22, 2002 | 23.88 | 24.58 | 23.48 | 24.47 | 7,854,892 | +0.73(+3.05%) |
Feb 21, 2002 | 23.88 | 24.23 | 23.01 | 23.75 | 7,718,090 | -0.31(-1.30%) |
Feb 20, 2002 | 23.08 | 24.09 | 23.08 | 24.06 | 8,593,390 | +1.29(+5.67%) |
Feb 19, 2002 | 23.54 | 23.95 | 22.59 | 22.77 | 7,316,577 | -0.69(-2.94%) |
Feb 18, 2002 | 23.92 | 24.03 | 23.43 | 23.46 | 5,449,827 | +0.00(+0.00%) |
Feb 15, 2002 | 23.92 | 24.03 | 23.43 | 23.46 | 4,982,494 | -0.25(-1.06%) |
Feb 14, 2002 | 23.22 | 23.75 | 23.12 | 23.71 | 4,949,943 | +0.49(+2.10%) |
Feb 13, 2002 | 23.01 | 23.33 | 22.75 | 23.22 | 5,073,408 | +0.27(+1.15%) |
Feb 12, 2002 | 22.49 | 22.96 | 22.45 | 22.96 | 5,702,493 | +0.13(+0.58%) |
Feb 11, 2002 | 22.56 | 22.91 | 21.99 | 22.82 | 8,028,833 | +0.01(+0.06%) |
Feb 08, 2002 | 23.71 | 23.95 | 21.03 | 22.81 | 15,619,300 | -0.84(-3.57%) |
Feb 07, 2002 | 23.01 | 24.02 | 22.99 | 23.65 | 5,834,563 | +0.68(+2.94%) |
Feb 06, 2002 | 23.12 | 23.54 | 22.87 | 22.98 | 4,998,268 | +0.13(+0.58%) |
Feb 05, 2002 | 22.45 | 23.71 | 22.39 | 22.85 | 5,568,990 | +0.48(+2.15%) |
Feb 04, 2002 | 23.71 | 23.71 | 22.36 | 22.36 | 5,146,971 | -1.12(-4.78%) |