Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.83 | 19.06 | 18.47 | 18.70 | 42,008,128 | +0.04(+0.22%) |
Apr 29, 2002 | 19.01 | 19.01 | 18.46 | 18.66 | 23,175,060 | -0.25(-1.33%) |
Apr 26, 2002 | 19.37 | 19.42 | 18.91 | 18.91 | 34,141,808 | -0.42(-2.16%) |
Apr 25, 2002 | 19.76 | 19.76 | 19.27 | 19.33 | 42,360,500 | +0.56(+2.96%) |
Apr 24, 2002 | 18.89 | 19.07 | 18.70 | 18.77 | 21,021,556 | -0.11(-0.57%) |
Apr 23, 2002 | 19.07 | 19.13 | 18.78 | 18.88 | 30,244,506 | -0.21(-1.11%) |
Apr 22, 2002 | 19.55 | 19.56 | 18.91 | 19.09 | 32,174,692 | -0.36(-1.83%) |
Apr 19, 2002 | 19.58 | 19.68 | 19.37 | 19.45 | 26,903,268 | -0.22(-1.10%) |
Apr 18, 2002 | 19.68 | 19.87 | 19.58 | 19.66 | 38,972,812 | +0.19(+0.98%) |
Apr 17, 2002 | 20.12 | 20.22 | 19.26 | 19.47 | 80,360,928 | -1.05(-5.14%) |
Apr 16, 2002 | 20.15 | 20.58 | 20.08 | 20.53 | 23,218,014 | +0.46(+2.31%) |
Apr 15, 2002 | 20.04 | 20.14 | 19.86 | 20.07 | 18,373,988 | -0.15(-0.74%) |
Apr 12, 2002 | 19.97 | 20.29 | 19.97 | 20.22 | 23,163,788 | +0.20(+1.00%) |
Apr 11, 2002 | 20.15 | 20.39 | 19.94 | 20.01 | 26,546,424 | -0.23(-1.12%) |
Apr 10, 2002 | 19.81 | 20.31 | 19.81 | 20.24 | 25,255,486 | +0.33(+1.65%) |
Apr 09, 2002 | 19.84 | 20.02 | 19.69 | 19.91 | 24,676,878 | +0.12(+0.60%) |
Apr 08, 2002 | 19.32 | 19.86 | 19.32 | 19.79 | 31,660,028 | +0.24(+1.24%) |
Apr 05, 2002 | 20.12 | 20.19 | 19.37 | 19.55 | 50,630,700 | -0.51(-2.56%) |
Apr 04, 2002 | 20.33 | 20.40 | 20.02 | 20.07 | 36,548,756 | -0.51(-2.50%) |
Apr 03, 2002 | 20.60 | 20.68 | 20.41 | 20.58 | 21,588,502 | +0.05(+0.23%) |
Apr 02, 2002 | 20.64 | 20.73 | 20.46 | 20.53 | 17,268,276 | -0.10(-0.50%) |
Apr 01, 2002 | 20.40 | 20.71 | 20.38 | 20.64 | 15,102,137 | +0.19(+0.93%) |
Mar 29, 2002 | 20.53 | 20.60 | 20.41 | 20.45 | 18,033,664 | +0.00(+0.00%) |
Mar 28, 2002 | 20.53 | 20.60 | 20.41 | 20.45 | 18,033,470 | -0.09(-0.45%) |
Mar 27, 2002 | 20.53 | 20.67 | 20.35 | 20.54 | 18,984,082 | -0.01(-0.05%) |
Mar 26, 2002 | 20.63 | 20.81 | 20.45 | 20.55 | 17,536,686 | -0.13(-0.65%) |
Mar 25, 2002 | 20.94 | 20.99 | 20.62 | 20.68 | 20,208,938 | -0.16(-0.77%) |
Mar 22, 2002 | 20.79 | 20.91 | 20.67 | 20.84 | 21,429,322 | +0.19(+0.90%) |
Mar 21, 2002 | 20.63 | 20.73 | 20.32 | 20.66 | 24,697,674 | +0.04(+0.17%) |
Mar 20, 2002 | 20.96 | 20.96 | 20.58 | 20.62 | 19,180,580 | -0.33(-1.60%) |
Mar 19, 2002 | 21.04 | 21.09 | 20.78 | 20.96 | 13,325,689 | +0.04(+0.17%) |
Mar 18, 2002 | 21.20 | 21.22 | 20.85 | 20.92 | 19,877,166 | -0.37(-1.72%) |
Mar 15, 2002 | 20.79 | 21.32 | 20.79 | 21.29 | 47,284,796 | +0.73(+3.55%) |
Mar 14, 2002 | 20.43 | 20.76 | 20.43 | 20.55 | 20,131,776 | -0.05(-0.25%) |
Mar 13, 2002 | 20.62 | 20.79 | 20.53 | 20.61 | 21,185,012 | +0.10(+0.50%) |
Mar 12, 2002 | 20.51 | 20.63 | 20.36 | 20.50 | 21,967,698 | -0.10(-0.50%) |
Mar 11, 2002 | 20.68 | 20.72 | 20.45 | 20.61 | 22,110,552 | +0.02(+0.10%) |
Mar 08, 2002 | 20.58 | 20.81 | 20.50 | 20.59 | 23,463,490 | +0.02(+0.07%) |
Mar 07, 2002 | 20.86 | 20.93 | 20.45 | 20.57 | 33,168,258 | -0.29(-1.38%) |
Mar 06, 2002 | 20.80 | 21.15 | 20.40 | 20.86 | 49,893,300 | -0.03(-0.15%) |
Mar 05, 2002 | 21.29 | 21.48 | 20.81 | 20.89 | 33,598,572 | -0.66(-3.08%) |
Mar 04, 2002 | 21.43 | 21.56 | 21.28 | 21.55 | 20,185,226 | +0.13(+0.60%) |
Mar 01, 2002 | 21.18 | 21.46 | 21.09 | 21.42 | 20,034,402 | +0.35(+1.66%) |
Feb 28, 2002 | 21.12 | 21.43 | 21.07 | 21.07 | 17,623,370 | -0.15(-0.70%) |
Feb 27, 2002 | 21.25 | 21.50 | 21.09 | 21.22 | 20,237,508 | +0.12(+0.56%) |
Feb 26, 2002 | 20.97 | 21.32 | 20.94 | 21.11 | 18,368,156 | +0.10(+0.49%) |
Feb 25, 2002 | 21.05 | 21.34 | 20.84 | 21.00 | 17,852,132 | -0.15(-0.71%) |
Feb 22, 2002 | 20.76 | 21.21 | 20.72 | 21.15 | 17,841,248 | +0.26(+1.26%) |
Feb 21, 2002 | 21.20 | 21.34 | 20.89 | 20.89 | 19,888,244 | -0.18(-0.85%) |
Feb 20, 2002 | 20.94 | 21.15 | 20.58 | 21.07 | 20,007,970 | +0.24(+1.16%) |
Feb 19, 2002 | 21.16 | 21.20 | 20.78 | 20.83 | 15,821,851 | -0.32(-1.53%) |
Feb 18, 2002 | 21.13 | 21.39 | 21.12 | 21.15 | 20,644,304 | +0.00(+0.00%) |
Feb 15, 2002 | 21.13 | 21.39 | 21.12 | 21.15 | 18,521,506 | +0.16(+0.76%) |
Feb 14, 2002 | 21.14 | 21.40 | 20.89 | 20.99 | 21,904,142 | -0.15(-0.71%) |
Feb 13, 2002 | 21.25 | 21.28 | 20.99 | 21.14 | 17,973,802 | -0.05(-0.22%) |
Feb 12, 2002 | 20.97 | 21.27 | 20.78 | 21.19 | 17,426,484 | +0.14(+0.66%) |
Feb 11, 2002 | 20.89 | 21.15 | 20.82 | 21.05 | 14,931,878 | +0.11(+0.52%) |
Feb 08, 2002 | 20.37 | 20.99 | 20.34 | 20.94 | 24,284,272 | +0.33(+1.60%) |
Feb 07, 2002 | 21.22 | 21.29 | 20.48 | 20.61 | 29,207,986 | -0.63(-2.98%) |
Feb 06, 2002 | 21.40 | 21.51 | 21.12 | 21.24 | 20,080,660 | -0.36(-1.67%) |
Feb 05, 2002 | 21.17 | 21.74 | 21.17 | 21.60 | 20,561,312 | +0.43(+2.04%) |
Feb 04, 2002 | 21.53 | 21.61 | 20.99 | 21.17 | 20,067,250 | -0.51(-2.37%) |