Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.28 | 20.52 | 19.89 | 20.14 | 39,008,428 | +0.04(+0.22%) |
Apr 29, 2002 | 20.47 | 20.47 | 19.87 | 20.10 | 21,520,186 | -0.27(-1.33%) |
Apr 26, 2002 | 20.86 | 20.91 | 20.36 | 20.37 | 31,703,824 | -0.45(-2.16%) |
Apr 25, 2002 | 21.28 | 21.28 | 20.75 | 20.82 | 39,335,640 | +0.60(+2.96%) |
Apr 24, 2002 | 20.34 | 20.53 | 20.14 | 20.22 | 19,520,458 | -0.12(-0.57%) |
Apr 23, 2002 | 20.53 | 20.60 | 20.22 | 20.33 | 28,084,820 | -0.23(-1.10%) |
Apr 22, 2002 | 21.05 | 21.07 | 20.37 | 20.56 | 29,877,176 | -0.38(-1.83%) |
Apr 19, 2002 | 21.08 | 21.19 | 20.86 | 20.94 | 24,982,172 | -0.23(-1.10%) |
Apr 18, 2002 | 21.19 | 21.40 | 21.08 | 21.18 | 36,189,860 | +0.21(+0.98%) |
Apr 17, 2002 | 21.66 | 21.78 | 20.74 | 20.97 | 74,622,552 | -1.14(-5.14%) |
Apr 16, 2002 | 21.70 | 22.16 | 21.63 | 22.11 | 21,560,072 | +0.50(+2.31%) |
Apr 15, 2002 | 21.58 | 21.69 | 21.39 | 21.61 | 17,061,946 | -0.16(-0.74%) |
Apr 12, 2002 | 21.50 | 21.85 | 21.50 | 21.77 | 21,509,718 | +0.22(+1.00%) |
Apr 11, 2002 | 21.70 | 21.96 | 21.47 | 21.55 | 24,650,808 | -0.24(-1.12%) |
Apr 10, 2002 | 21.33 | 21.87 | 21.33 | 21.80 | 23,452,054 | +0.35(+1.65%) |
Apr 09, 2002 | 21.37 | 21.56 | 21.20 | 21.44 | 22,914,762 | +0.13(+0.60%) |
Apr 08, 2002 | 20.81 | 21.39 | 20.81 | 21.32 | 29,399,262 | +0.26(+1.24%) |
Apr 05, 2002 | 21.66 | 21.74 | 20.86 | 21.05 | 47,015,284 | -0.55(-2.56%) |
Apr 04, 2002 | 21.90 | 21.97 | 21.56 | 21.61 | 33,938,900 | -0.55(-2.50%) |
Apr 03, 2002 | 22.19 | 22.27 | 21.98 | 22.16 | 20,046,920 | +0.05(+0.23%) |
Apr 02, 2002 | 22.22 | 22.33 | 22.03 | 22.11 | 16,035,190 | -0.11(-0.50%) |
Apr 01, 2002 | 21.97 | 22.30 | 21.95 | 22.22 | 14,023,730 | +0.21(+0.93%) |
Mar 29, 2002 | 22.11 | 22.18 | 21.97 | 22.02 | 16,745,924 | +0.00(+0.00%) |
Mar 28, 2002 | 22.11 | 22.18 | 21.97 | 22.02 | 16,745,744 | -0.10(-0.45%) |
Mar 27, 2002 | 22.11 | 22.26 | 21.92 | 22.12 | 17,628,476 | -0.01(-0.05%) |
Mar 26, 2002 | 22.22 | 22.41 | 22.02 | 22.13 | 16,284,434 | -0.14(-0.65%) |
Mar 25, 2002 | 22.55 | 22.61 | 22.21 | 22.27 | 18,765,866 | -0.17(-0.77%) |
Mar 22, 2002 | 22.38 | 22.52 | 22.26 | 22.45 | 19,899,106 | +0.20(+0.90%) |
Mar 21, 2002 | 22.22 | 22.33 | 21.89 | 22.25 | 22,934,074 | +0.04(+0.17%) |
Mar 20, 2002 | 22.57 | 22.57 | 22.16 | 22.21 | 17,810,942 | -0.36(-1.60%) |
Mar 19, 2002 | 22.66 | 22.71 | 22.37 | 22.57 | 12,374,134 | +0.04(+0.17%) |
Mar 18, 2002 | 22.83 | 22.85 | 22.45 | 22.53 | 18,457,786 | -0.39(-1.72%) |
Mar 15, 2002 | 22.39 | 22.96 | 22.38 | 22.92 | 43,908,308 | +0.79(+3.55%) |
Mar 14, 2002 | 22.00 | 22.36 | 22.00 | 22.14 | 18,694,216 | -0.06(-0.25%) |
Mar 13, 2002 | 22.21 | 22.38 | 22.11 | 22.19 | 19,672,242 | +0.11(+0.50%) |
Mar 12, 2002 | 22.09 | 22.22 | 21.93 | 22.08 | 20,399,038 | -0.11(-0.50%) |
Mar 11, 2002 | 22.27 | 22.32 | 22.02 | 22.19 | 20,531,692 | +0.02(+0.10%) |
Mar 08, 2002 | 22.16 | 22.41 | 22.07 | 22.17 | 21,788,020 | +0.02(+0.07%) |
Mar 07, 2002 | 22.47 | 22.54 | 22.02 | 22.15 | 30,799,794 | -0.31(-1.38%) |
Mar 06, 2002 | 22.40 | 22.77 | 21.97 | 22.46 | 46,330,540 | -0.03(-0.15%) |
Mar 05, 2002 | 22.92 | 23.13 | 22.41 | 22.50 | 31,199,380 | -0.71(-3.08%) |
Mar 04, 2002 | 23.08 | 23.22 | 22.92 | 23.21 | 18,743,848 | +0.14(+0.60%) |
Mar 01, 2002 | 22.81 | 23.11 | 22.72 | 23.07 | 18,603,796 | +0.38(+1.66%) |
Feb 28, 2002 | 22.74 | 23.08 | 22.69 | 22.69 | 16,364,929 | -0.16(-0.70%) |
Feb 27, 2002 | 22.88 | 23.15 | 22.72 | 22.86 | 18,792,398 | +0.13(+0.56%) |
Feb 26, 2002 | 22.58 | 22.96 | 22.55 | 22.73 | 17,056,532 | +0.11(+0.49%) |
Feb 25, 2002 | 22.67 | 22.98 | 22.44 | 22.62 | 16,577,355 | -0.16(-0.71%) |
Feb 22, 2002 | 22.36 | 22.84 | 22.32 | 22.78 | 16,567,248 | +0.28(+1.26%) |
Feb 21, 2002 | 22.83 | 22.98 | 22.50 | 22.50 | 18,468,074 | -0.19(-0.86%) |
Feb 20, 2002 | 22.55 | 22.77 | 22.16 | 22.69 | 18,579,250 | +0.26(+1.16%) |
Feb 19, 2002 | 22.78 | 22.83 | 22.38 | 22.43 | 14,692,051 | -0.35(-1.53%) |
Feb 18, 2002 | 22.76 | 23.04 | 22.74 | 22.78 | 19,170,144 | +0.00(+0.00%) |
Feb 15, 2002 | 22.76 | 23.04 | 22.74 | 22.78 | 17,198,932 | +0.17(+0.76%) |
Feb 14, 2002 | 22.77 | 23.04 | 22.50 | 22.61 | 20,340,022 | -0.16(-0.71%) |
Feb 13, 2002 | 22.88 | 22.92 | 22.61 | 22.77 | 16,690,336 | -0.05(-0.22%) |
Feb 12, 2002 | 22.58 | 22.91 | 22.37 | 22.82 | 16,182,102 | +0.15(+0.66%) |
Feb 11, 2002 | 22.50 | 22.77 | 22.42 | 22.67 | 13,865,629 | +0.12(+0.52%) |
Feb 08, 2002 | 21.94 | 22.61 | 21.90 | 22.55 | 22,550,192 | +0.35(+1.60%) |
Feb 07, 2002 | 22.86 | 22.93 | 22.05 | 22.20 | 27,122,316 | -0.68(-2.98%) |
Feb 06, 2002 | 23.05 | 23.16 | 22.74 | 22.88 | 18,646,750 | -0.39(-1.67%) |
Feb 05, 2002 | 22.80 | 23.41 | 22.80 | 23.27 | 19,093,078 | +0.47(+2.04%) |
Feb 04, 2002 | 23.19 | 23.27 | 22.61 | 22.80 | 18,634,296 | -0.55(-2.37%) |