Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 27.80 | 28.02 | 27.63 | 27.81 | 8,628,366 | +0.01(+0.02%) |
Apr 29, 2002 | 28.49 | 28.62 | 27.80 | 27.80 | 8,911,357 | -0.71(-2.50%) |
Apr 26, 2002 | 29.04 | 29.21 | 28.35 | 28.51 | 7,388,452 | -0.38(-1.31%) |
Apr 25, 2002 | 28.75 | 29.22 | 28.38 | 28.89 | 8,855,172 | +0.03(+0.12%) |
Apr 24, 2002 | 29.16 | 29.42 | 28.60 | 28.86 | 5,549,671 | -0.19(-0.65%) |
Apr 23, 2002 | 29.08 | 29.76 | 28.91 | 29.05 | 8,157,794 | +0.16(+0.56%) |
Apr 22, 2002 | 29.45 | 29.66 | 28.77 | 28.89 | 7,359,401 | -0.56(-1.91%) |
Apr 19, 2002 | 29.36 | 29.50 | 29.14 | 29.45 | 11,214,221 | +0.71(+2.45%) |
Apr 18, 2002 | 27.80 | 28.82 | 27.36 | 28.75 | 12,318,610 | +0.84(+3.01%) |
Apr 17, 2002 | 28.19 | 28.51 | 27.90 | 27.90 | 5,719,555 | -0.14(-0.51%) |
Apr 16, 2002 | 27.72 | 28.26 | 27.65 | 28.05 | 6,336,709 | +0.81(+2.99%) |
Apr 15, 2002 | 27.50 | 27.63 | 27.02 | 27.23 | 5,742,707 | -0.18(-0.67%) |
Apr 12, 2002 | 27.29 | 27.66 | 27.23 | 27.42 | 4,934,876 | +0.18(+0.65%) |
Apr 11, 2002 | 28.01 | 28.14 | 27.11 | 27.24 | 8,000,593 | -0.83(-2.97%) |
Apr 10, 2002 | 28.04 | 28.49 | 27.87 | 28.07 | 7,042,787 | +0.12(+0.41%) |
Apr 09, 2002 | 27.80 | 28.45 | 27.73 | 27.96 | 6,292,469 | +0.40(+1.45%) |
Apr 08, 2002 | 27.36 | 27.86 | 27.19 | 27.56 | 5,788,717 | -0.04(-0.15%) |
Apr 05, 2002 | 27.16 | 27.77 | 27.16 | 27.60 | 4,897,124 | +0.37(+1.37%) |
Apr 04, 2002 | 26.82 | 27.31 | 26.70 | 27.23 | 8,104,853 | +0.43(+1.59%) |
Apr 03, 2002 | 27.38 | 27.59 | 26.68 | 26.80 | 7,473,984 | -0.23(-0.85%) |
Apr 02, 2002 | 27.06 | 27.26 | 26.76 | 27.03 | 8,216,339 | -0.22(-0.82%) |
Apr 01, 2002 | 27.44 | 27.46 | 27.02 | 27.25 | 5,849,622 | -0.52(-1.88%) |
Mar 29, 2002 | 28.00 | 28.24 | 27.50 | 27.78 | 5,564,713 | +0.00(+0.00%) |
Mar 28, 2002 | 28.00 | 28.24 | 27.50 | 27.78 | 5,564,713 | -0.16(-0.56%) |
Mar 27, 2002 | 27.33 | 27.97 | 27.33 | 27.93 | 7,061,958 | +0.40(+1.45%) |
Mar 26, 2002 | 27.24 | 28.05 | 27.22 | 27.53 | 6,505,855 | +0.15(+0.54%) |
Mar 25, 2002 | 27.70 | 27.87 | 27.21 | 27.38 | 5,341,741 | -0.49(-1.75%) |
Mar 22, 2002 | 27.87 | 28.26 | 27.76 | 27.87 | 7,124,927 | +0.05(+0.19%) |
Mar 21, 2002 | 28.09 | 28.21 | 27.06 | 27.82 | 9,709,013 | -0.56(-1.96%) |
Mar 20, 2002 | 28.51 | 28.81 | 28.28 | 28.37 | 6,206,052 | -0.47(-1.62%) |
Mar 19, 2002 | 28.45 | 28.96 | 28.43 | 28.84 | 7,160,467 | +0.39(+1.38%) |
Mar 18, 2002 | 28.45 | 28.81 | 28.04 | 28.45 | 7,254,994 | -0.14(-0.47%) |
Mar 15, 2002 | 27.79 | 28.59 | 27.67 | 28.58 | 11,590,560 | +1.04(+3.79%) |
Mar 14, 2002 | 27.44 | 27.61 | 26.90 | 27.54 | 7,375,180 | +0.09(+0.35%) |
Mar 13, 2002 | 27.53 | 27.80 | 27.33 | 27.44 | 6,661,582 | -0.42(-1.51%) |
Mar 12, 2002 | 27.47 | 28.06 | 27.47 | 27.86 | 9,150,993 | -0.31(-1.11%) |
Mar 11, 2002 | 27.61 | 28.37 | 27.56 | 28.18 | 8,198,790 | +0.73(+2.67%) |
Mar 08, 2002 | 27.12 | 28.01 | 27.07 | 27.44 | 10,417,008 | +0.65(+2.43%) |
Mar 07, 2002 | 27.11 | 27.12 | 26.79 | 26.79 | 8,699,740 | -0.28(-1.03%) |
Mar 06, 2002 | 26.71 | 27.12 | 26.53 | 27.07 | 6,956,076 | +0.59(+2.23%) |
Mar 05, 2002 | 26.39 | 27.12 | 26.34 | 26.48 | 11,320,840 | -0.22(-0.84%) |
Mar 04, 2002 | 25.42 | 26.79 | 25.42 | 26.70 | 11,802,324 | +1.40(+5.55%) |
Mar 01, 2002 | 24.72 | 25.33 | 24.51 | 25.30 | 7,473,837 | +0.58(+2.36%) |
Feb 28, 2002 | 24.37 | 25.23 | 24.24 | 24.72 | 10,411,846 | +0.46(+1.90%) |
Feb 27, 2002 | 23.97 | 24.82 | 23.96 | 24.26 | 8,299,954 | +0.36(+1.50%) |
Feb 26, 2002 | 23.99 | 24.11 | 23.36 | 23.90 | 6,631,941 | +0.14(+0.57%) |
Feb 25, 2002 | 23.09 | 23.80 | 22.92 | 23.76 | 6,795,188 | +0.94(+4.13%) |
Feb 22, 2002 | 22.72 | 23.04 | 22.27 | 22.82 | 5,675,019 | +0.16(+0.69%) |
Feb 21, 2002 | 23.06 | 23.37 | 22.58 | 22.66 | 6,910,213 | -0.28(-1.24%) |
Feb 20, 2002 | 22.92 | 23.05 | 22.32 | 22.95 | 6,433,891 | +0.40(+1.77%) |
Feb 19, 2002 | 22.84 | 23.19 | 22.43 | 22.55 | 5,751,555 | -0.29(-1.28%) |
Feb 18, 2002 | 23.50 | 23.52 | 22.82 | 22.84 | 6,037,791 | +0.00(+0.00%) |
Feb 15, 2002 | 23.50 | 23.52 | 22.82 | 22.84 | 6,024,666 | -0.61(-2.60%) |
Feb 14, 2002 | 23.85 | 23.90 | 23.30 | 23.45 | 8,395,366 | +0.39(+1.68%) |
Feb 13, 2002 | 22.61 | 23.12 | 22.41 | 23.06 | 8,294,350 | +0.69(+3.09%) |
Feb 12, 2002 | 22.68 | 22.68 | 22.34 | 22.37 | 6,708,034 | -0.36(-1.58%) |
Feb 11, 2002 | 22.61 | 22.89 | 22.38 | 22.73 | 7,067,119 | -0.22(-0.97%) |
Feb 08, 2002 | 22.55 | 23.23 | 22.47 | 22.95 | 6,402,627 | +0.54(+2.42%) |
Feb 07, 2002 | 22.12 | 23.02 | 22.12 | 22.41 | 7,189,223 | +0.10(+0.46%) |
Feb 06, 2002 | 23.23 | 23.23 | 22.05 | 22.31 | 9,316,452 | -1.09(-4.64%) |
Feb 05, 2002 | 22.67 | 23.39 | 22.07 | 23.39 | 7,830,857 | +0.73(+3.23%) |
Feb 04, 2002 | 23.67 | 23.67 | 22.58 | 22.66 | 6,848,571 | -1.14(-4.79%) |