Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 24.75 | 25.33 | 24.69 | 25.04 | 3,105,393 | +0.25(+1.03%) |
Apr 29, 2002 | 25.36 | 25.63 | 24.79 | 24.79 | 14,531,977 | -0.63(-2.49%) |
Apr 26, 2002 | 25.77 | 25.83 | 25.35 | 25.42 | 2,212,656 | -0.18(-0.71%) |
Apr 25, 2002 | 25.76 | 25.76 | 25.36 | 25.60 | 3,712,797 | -0.28(-1.08%) |
Apr 24, 2002 | 26.06 | 26.36 | 25.79 | 25.88 | 1,956,102 | -0.18(-0.68%) |
Apr 23, 2002 | 26.24 | 26.36 | 25.92 | 26.06 | 2,197,145 | -0.18(-0.69%) |
Apr 22, 2002 | 26.70 | 26.92 | 26.19 | 26.24 | 2,263,886 | -0.69(-2.55%) |
Apr 19, 2002 | 26.73 | 27.01 | 26.51 | 26.92 | 1,902,831 | +0.24(+0.92%) |
Apr 18, 2002 | 26.75 | 26.95 | 26.26 | 26.68 | 2,903,538 | -0.22(-0.82%) |
Apr 17, 2002 | 26.78 | 27.00 | 26.34 | 26.90 | 2,717,806 | +0.32(+1.20%) |
Apr 16, 2002 | 26.24 | 26.70 | 26.24 | 26.58 | 3,036,815 | +0.44(+1.67%) |
Apr 15, 2002 | 26.80 | 26.80 | 26.08 | 26.14 | 1,987,329 | -0.37(-1.39%) |
Apr 12, 2002 | 26.31 | 26.68 | 26.31 | 26.51 | 3,562,987 | +0.40(+1.52%) |
Apr 11, 2002 | 26.85 | 26.89 | 26.11 | 26.11 | 2,758,830 | -0.98(-3.60%) |
Apr 10, 2002 | 26.85 | 27.28 | 26.85 | 27.09 | 2,065,091 | +0.24(+0.88%) |
Apr 09, 2002 | 26.80 | 27.05 | 26.65 | 26.85 | 1,594,231 | +0.18(+0.66%) |
Apr 08, 2002 | 26.46 | 26.85 | 26.41 | 26.68 | 1,766,492 | +0.03(+0.13%) |
Apr 05, 2002 | 26.61 | 27.04 | 26.59 | 26.64 | 2,177,347 | +0.16(+0.59%) |
Apr 04, 2002 | 26.36 | 26.51 | 26.30 | 26.49 | 2,785,159 | +0.17(+0.63%) |
Apr 03, 2002 | 27.12 | 27.12 | 26.26 | 26.32 | 3,907,509 | -0.60(-2.24%) |
Apr 02, 2002 | 26.85 | 27.16 | 26.80 | 26.92 | 2,073,868 | -0.03(-0.11%) |
Apr 01, 2002 | 26.97 | 26.98 | 26.39 | 26.95 | 8,286,492 | -0.18(-0.67%) |
Mar 29, 2002 | 27.27 | 27.61 | 27.12 | 27.13 | 1,738,938 | +0.00(+0.00%) |
Mar 28, 2002 | 27.27 | 27.61 | 27.12 | 27.13 | 1,738,938 | -0.25(-0.93%) |
Mar 27, 2002 | 26.97 | 27.53 | 26.80 | 27.39 | 2,267,355 | +0.27(+1.01%) |
Mar 26, 2002 | 26.90 | 27.39 | 26.88 | 27.11 | 1,586,475 | +0.24(+0.88%) |
Mar 25, 2002 | 27.45 | 27.54 | 26.87 | 26.88 | 1,850,990 | -0.57(-2.07%) |
Mar 22, 2002 | 27.44 | 27.55 | 27.13 | 27.45 | 1,843,030 | +0.05(+0.18%) |
Mar 21, 2002 | 27.49 | 27.67 | 27.05 | 27.40 | 244,920 | -0.09(-0.32%) |
Mar 20, 2002 | 27.88 | 28.03 | 27.49 | 27.49 | 2,234,087 | -0.73(-2.59%) |
Mar 19, 2002 | 27.85 | 28.59 | 27.85 | 28.22 | 2,933,336 | +0.43(+1.53%) |
Mar 18, 2002 | 28.22 | 28.29 | 27.49 | 27.79 | 2,970,074 | -0.34(-1.22%) |
Mar 15, 2002 | 27.24 | 28.42 | 27.23 | 28.13 | 3,899,345 | +1.01(+3.74%) |
Mar 14, 2002 | 26.83 | 27.26 | 26.75 | 27.12 | 4,185,495 | +0.16(+0.60%) |
Mar 13, 2002 | 27.39 | 27.55 | 26.87 | 26.96 | 3,519,106 | -0.43(-1.57%) |
Mar 12, 2002 | 27.27 | 27.55 | 26.92 | 27.39 | 4,018,132 | -0.53(-1.90%) |
Mar 11, 2002 | 27.68 | 28.17 | 27.61 | 27.92 | 2,364,099 | +0.24(+0.87%) |
Mar 08, 2002 | 27.88 | 28.09 | 27.63 | 27.68 | 3,467,264 | +0.26(+0.95%) |
Mar 07, 2002 | 27.41 | 27.81 | 27.40 | 27.42 | 5,812,178 | +0.42(+1.54%) |
Mar 06, 2002 | 26.47 | 27.17 | 26.44 | 27.00 | 3,800,356 | +0.54(+2.04%) |
Mar 05, 2002 | 25.98 | 26.90 | 25.87 | 26.46 | 4,488,993 | +0.48(+1.87%) |
Mar 04, 2002 | 25.04 | 26.00 | 25.04 | 25.98 | 3,369,500 | +0.99(+3.98%) |
Mar 01, 2002 | 24.94 | 25.18 | 24.63 | 24.98 | 2,822,510 | +0.14(+0.57%) |
Feb 28, 2002 | 24.88 | 25.38 | 24.77 | 24.84 | 3,001,914 | -0.04(-0.16%) |
Feb 27, 2002 | 24.55 | 25.39 | 24.45 | 24.88 | 4,064,871 | +0.71(+2.92%) |
Feb 26, 2002 | 24.35 | 24.38 | 23.77 | 24.17 | 3,139,274 | +0.02(+0.10%) |
Feb 25, 2002 | 23.93 | 24.56 | 23.66 | 24.15 | 4,563,285 | +0.17(+0.69%) |
Feb 22, 2002 | 23.96 | 24.06 | 23.58 | 23.98 | 3,360,111 | +0.00(+0.00%) |
Feb 21, 2002 | 24.50 | 24.84 | 23.87 | 23.98 | 3,615,033 | -0.65(-2.63%) |
Feb 20, 2002 | 24.45 | 24.88 | 24.01 | 24.63 | 3,985,068 | +0.19(+0.76%) |
Feb 19, 2002 | 25.36 | 25.36 | 24.28 | 24.44 | 3,320,107 | -1.05(-4.11%) |
Feb 18, 2002 | 25.43 | 25.72 | 25.09 | 25.49 | 3,281,940 | +0.00(+0.00%) |
Feb 15, 2002 | 25.43 | 25.72 | 25.09 | 25.49 | 3,281,940 | +0.13(+0.52%) |
Feb 14, 2002 | 25.47 | 25.54 | 25.05 | 25.36 | 2,532,482 | -0.11(-0.44%) |
Feb 13, 2002 | 25.42 | 25.72 | 25.23 | 25.47 | 2,308,788 | +0.05(+0.21%) |
Feb 12, 2002 | 25.48 | 25.48 | 25.20 | 25.42 | 1,589,332 | -0.08(-0.33%) |
Feb 11, 2002 | 25.38 | 25.59 | 25.20 | 25.50 | 1,918,751 | +0.03(+0.13%) |
Feb 08, 2002 | 25.04 | 25.59 | 25.01 | 25.47 | 1,938,753 | +0.33(+1.31%) |
Feb 07, 2002 | 24.74 | 25.55 | 24.74 | 25.14 | 2,718,418 | +0.30(+1.22%) |
Feb 06, 2002 | 24.74 | 24.95 | 24.35 | 24.84 | 3,780,559 | +0.16(+0.66%) |
Feb 05, 2002 | 24.77 | 24.94 | 24.40 | 24.67 | 3,801,173 | -0.17(-0.67%) |
Feb 04, 2002 | 26.00 | 26.01 | 24.82 | 24.84 | 2,986,607 | -1.16(-4.47%) |