Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.99 | 24.85 | 23.75 | 24.27 | 14,295,393 | +0.53(+2.21%) |
Apr 29, 2002 | 24.47 | 24.51 | 23.51 | 23.74 | 12,394,991 | -0.45(-1.86%) |
Apr 26, 2002 | 24.71 | 24.78 | 24.04 | 24.19 | 10,886,011 | -0.03(-0.11%) |
Apr 25, 2002 | 24.47 | 24.58 | 23.77 | 24.22 | 15,823,756 | -0.59(-2.40%) |
Apr 24, 2002 | 25.37 | 25.37 | 24.80 | 24.81 | 10,638,516 | -0.49(-1.94%) |
Apr 23, 2002 | 25.36 | 25.48 | 25.03 | 25.30 | 10,679,886 | +0.00(+0.00%) |
Apr 22, 2002 | 25.77 | 25.85 | 25.18 | 25.30 | 11,649,325 | -0.80(-3.07%) |
Apr 19, 2002 | 25.92 | 26.24 | 25.79 | 26.10 | 9,615,701 | +0.35(+1.34%) |
Apr 18, 2002 | 25.59 | 26.04 | 25.14 | 25.76 | 14,702,002 | -0.01(-0.03%) |
Apr 17, 2002 | 24.85 | 25.98 | 24.72 | 25.77 | 27,998,592 | +1.31(+5.34%) |
Apr 16, 2002 | 24.16 | 24.54 | 23.73 | 24.46 | 20,659,234 | +0.68(+2.85%) |
Apr 15, 2002 | 24.54 | 24.61 | 23.68 | 23.78 | 16,147,192 | +0.08(+0.35%) |
Apr 12, 2002 | 23.30 | 23.75 | 23.23 | 23.70 | 9,747,187 | +0.57(+2.45%) |
Apr 11, 2002 | 24.06 | 24.18 | 22.88 | 23.13 | 17,529,026 | -1.09(-4.51%) |
Apr 10, 2002 | 24.33 | 24.47 | 23.85 | 24.22 | 13,977,888 | -0.10(-0.43%) |
Apr 09, 2002 | 24.20 | 24.51 | 24.09 | 24.33 | 8,010,095 | +0.15(+0.60%) |
Apr 08, 2002 | 23.88 | 24.33 | 23.68 | 24.18 | 8,296,066 | +0.08(+0.34%) |
Apr 05, 2002 | 23.93 | 24.38 | 23.93 | 24.10 | 8,678,230 | +0.29(+1.22%) |
Apr 04, 2002 | 24.09 | 24.33 | 23.59 | 23.81 | 9,873,611 | -0.39(-1.63%) |
Apr 03, 2002 | 24.33 | 24.45 | 23.91 | 24.20 | 8,648,143 | -0.21(-0.85%) |
Apr 02, 2002 | 24.46 | 24.68 | 24.33 | 24.41 | 7,415,876 | -0.21(-0.84%) |
Apr 01, 2002 | 24.65 | 24.85 | 24.20 | 24.62 | 6,637,229 | -0.03(-0.11%) |
Mar 29, 2002 | 24.78 | 25.04 | 24.38 | 24.65 | 9,293,712 | +0.00(+0.00%) |
Mar 28, 2002 | 24.78 | 25.04 | 24.38 | 24.65 | 9,293,712 | +0.10(+0.42%) |
Mar 27, 2002 | 24.33 | 24.88 | 24.30 | 24.54 | 9,461,795 | +0.24(+1.00%) |
Mar 26, 2002 | 24.33 | 24.94 | 24.27 | 24.30 | 14,146,693 | +0.14(+0.57%) |
Mar 25, 2002 | 24.33 | 24.97 | 24.16 | 24.16 | 12,215,482 | -0.17(-0.71%) |
Mar 22, 2002 | 24.06 | 24.57 | 23.85 | 24.33 | 10,381,040 | +0.28(+1.18%) |
Mar 21, 2002 | 24.33 | 24.38 | 23.64 | 24.05 | 9,372,980 | -0.28(-1.14%) |
Mar 20, 2002 | 24.68 | 24.69 | 24.30 | 24.33 | 12,237,613 | -0.62(-2.49%) |
Mar 19, 2002 | 24.71 | 24.95 | 24.58 | 24.95 | 11,015,182 | +0.52(+2.12%) |
Mar 18, 2002 | 24.89 | 25.16 | 24.24 | 24.43 | 12,499,283 | -0.46(-1.86%) |
Mar 15, 2002 | 24.28 | 24.94 | 24.09 | 24.89 | 16,818,076 | +0.62(+2.56%) |
Mar 14, 2002 | 24.20 | 24.50 | 23.99 | 24.27 | 11,679,556 | -0.18(-0.74%) |
Mar 13, 2002 | 24.89 | 25.13 | 24.16 | 24.45 | 14,650,941 | -0.61(-2.43%) |
Mar 12, 2002 | 24.89 | 25.20 | 24.45 | 25.06 | 19,290,854 | -0.03(-0.14%) |
Mar 11, 2002 | 24.54 | 25.23 | 24.22 | 25.10 | 23,878,404 | +1.08(+4.49%) |
Mar 08, 2002 | 24.02 | 24.18 | 23.62 | 24.02 | 16,954,334 | +0.48(+2.03%) |
Mar 07, 2002 | 23.82 | 24.09 | 23.30 | 23.54 | 17,491,272 | +0.00(+0.00%) |
Mar 06, 2002 | 23.16 | 23.80 | 22.93 | 23.54 | 21,762,330 | +1.06(+4.74%) |
Mar 05, 2002 | 22.48 | 23.42 | 22.34 | 22.48 | 24,253,190 | +0.01(+0.03%) |
Mar 04, 2002 | 20.91 | 22.57 | 20.74 | 22.47 | 24,092,194 | +1.96(+9.57%) |
Mar 01, 2002 | 20.46 | 20.57 | 20.08 | 20.50 | 13,785,504 | +0.28(+1.40%) |
Feb 28, 2002 | 20.06 | 20.39 | 19.96 | 20.22 | 11,654,098 | +0.20(+1.00%) |
Feb 27, 2002 | 20.18 | 20.43 | 19.70 | 20.02 | 14,643,563 | +0.00(+0.00%) |
Feb 26, 2002 | 20.05 | 20.21 | 19.71 | 20.02 | 14,505,568 | -0.03(-0.14%) |
Feb 25, 2002 | 19.22 | 20.08 | 19.18 | 20.05 | 16,653,464 | +0.56(+2.87%) |
Feb 22, 2002 | 19.67 | 19.67 | 18.46 | 19.49 | 37,256,864 | -0.66(-3.26%) |
Feb 21, 2002 | 20.24 | 20.84 | 19.98 | 20.15 | 13,986,711 | -0.19(-0.92%) |
Feb 20, 2002 | 20.60 | 20.67 | 19.63 | 20.33 | 20,785,514 | +0.26(+1.31%) |
Feb 19, 2002 | 20.26 | 20.57 | 20.01 | 20.07 | 19,351,896 | -0.71(-3.39%) |
Feb 18, 2002 | 20.89 | 21.02 | 20.26 | 20.77 | 24,133,710 | +0.00(+0.00%) |
Feb 15, 2002 | 20.89 | 21.02 | 20.26 | 20.77 | 24,080,334 | -0.11(-0.53%) |
Feb 14, 2002 | 20.74 | 21.29 | 20.32 | 20.89 | 24,875,616 | -0.03(-0.13%) |
Feb 13, 2002 | 21.78 | 22.25 | 20.74 | 20.91 | 29,591,324 | -0.86(-3.94%) |
Feb 12, 2002 | 21.85 | 21.91 | 21.47 | 21.77 | 11,293,632 | -0.24(-1.10%) |
Feb 11, 2002 | 21.58 | 22.09 | 21.25 | 22.01 | 18,735,980 | +0.50(+2.31%) |
Feb 08, 2002 | 20.91 | 21.71 | 20.91 | 21.51 | 22,526,656 | +0.73(+3.49%) |
Feb 07, 2002 | 20.74 | 21.34 | 20.43 | 20.79 | 24,721,418 | +0.44(+2.14%) |
Feb 06, 2002 | 20.24 | 20.77 | 19.98 | 20.35 | 28,227,572 | +0.29(+1.45%) |
Feb 05, 2002 | 21.13 | 21.13 | 19.56 | 20.06 | 41,535,732 | -1.06(-5.04%) |
Feb 04, 2002 | 22.24 | 22.36 | 21.12 | 21.13 | 18,312,590 | -1.11(-4.98%) |