Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.72 | 21.76 | 21.49 | 21.51 | 4,963,557 | +0.47(+2.23%) |
Apr 29, 2002 | 21.11 | 21.20 | 21.02 | 21.04 | 3,570,228 | +0.08(+0.38%) |
Apr 26, 2002 | 20.92 | 20.97 | 20.67 | 20.96 | 5,083,289 | -0.17(-0.80%) |
Apr 25, 2002 | 21.07 | 21.26 | 20.98 | 21.13 | 141,694 | +0.02(+0.08%) |
Apr 24, 2002 | 21.24 | 21.30 | 21.09 | 21.11 | 5,105,724 | -0.59(-2.71%) |
Apr 23, 2002 | 21.42 | 21.84 | 21.39 | 21.70 | 4,503,050 | -0.20(-0.91%) |
Apr 22, 2002 | 21.91 | 22.02 | 21.87 | 21.90 | 3,912,184 | +0.01(+0.04%) |
Apr 19, 2002 | 21.96 | 21.99 | 21.77 | 21.89 | 3,997,200 | -0.05(-0.25%) |
Apr 18, 2002 | 22.13 | 22.19 | 21.76 | 21.95 | 4,328,057 | +0.14(+0.64%) |
Apr 17, 2002 | 22.19 | 22.32 | 21.77 | 21.81 | 6,665,780 | -0.25(-1.13%) |
Apr 16, 2002 | 22.00 | 22.15 | 21.95 | 22.06 | 4,403,155 | +0.39(+1.80%) |
Apr 15, 2002 | 21.60 | 21.81 | 21.57 | 21.67 | 4,425,354 | +0.53(+2.50%) |
Apr 12, 2002 | 21.43 | 21.43 | 21.09 | 21.14 | 6,174,572 | -0.41(-1.89%) |
Apr 11, 2002 | 21.74 | 21.84 | 21.53 | 21.55 | 4,549,100 | -0.45(-2.06%) |
Apr 10, 2002 | 21.74 | 22.02 | 21.71 | 22.00 | 5,010,788 | +0.11(+0.52%) |
Apr 09, 2002 | 21.91 | 22.04 | 21.74 | 21.88 | 5,236,082 | -0.24(-1.09%) |
Apr 08, 2002 | 21.97 | 22.26 | 21.96 | 22.13 | 6,538,255 | +0.17(+0.79%) |
Apr 05, 2002 | 22.13 | 22.24 | 21.95 | 21.95 | 6,648,540 | -0.08(-0.35%) |
Apr 04, 2002 | 22.23 | 22.28 | 21.89 | 22.03 | 4,591,845 | -0.54(-2.40%) |
Apr 03, 2002 | 22.84 | 22.85 | 22.57 | 22.57 | 6,362,081 | -0.25(-1.08%) |
Apr 02, 2002 | 22.77 | 22.86 | 22.71 | 22.82 | 3,513,786 | +0.10(+0.45%) |
Apr 01, 2002 | 22.50 | 22.72 | 22.50 | 22.71 | 5,949,278 | +0.23(+1.02%) |
Mar 29, 2002 | 22.47 | 22.66 | 22.46 | 22.48 | 5,320,391 | +0.00(+0.00%) |
Mar 28, 2002 | 22.47 | 22.66 | 22.46 | 22.48 | 5,320,391 | +0.09(+0.40%) |
Mar 27, 2002 | 22.15 | 22.40 | 22.13 | 22.40 | 4,098,512 | +0.44(+1.99%) |
Mar 26, 2002 | 21.89 | 22.15 | 21.79 | 21.96 | 4,984,811 | +0.09(+0.41%) |
Mar 25, 2002 | 22.06 | 22.10 | 21.84 | 21.87 | 5,437,997 | -0.19(-0.86%) |
Mar 22, 2002 | 22.37 | 22.37 | 22.05 | 22.06 | 3,406,098 | -0.30(-1.36%) |
Mar 21, 2002 | 22.25 | 22.38 | 22.11 | 22.37 | 5,773,577 | +0.14(+0.65%) |
Mar 20, 2002 | 22.17 | 22.40 | 22.09 | 22.22 | 4,808,638 | -0.03(-0.15%) |
Mar 19, 2002 | 22.17 | 22.28 | 22.17 | 22.26 | 5,110,919 | +0.11(+0.50%) |
Mar 18, 2002 | 22.04 | 22.19 | 21.92 | 22.15 | 5,232,776 | +0.04(+0.19%) |
Mar 15, 2002 | 21.91 | 22.22 | 21.91 | 22.10 | 4,184,001 | +0.08(+0.38%) |
Mar 14, 2002 | 22.04 | 22.06 | 21.82 | 22.02 | 4,866,496 | -0.07(-0.33%) |
Mar 13, 2002 | 22.18 | 22.24 | 22.04 | 22.09 | 5,176,807 | -0.08(-0.38%) |
Mar 12, 2002 | 21.55 | 22.19 | 21.55 | 22.18 | 6,923,664 | +0.16(+0.71%) |
Mar 11, 2002 | 21.96 | 22.13 | 21.93 | 22.02 | 5,608,267 | +0.35(+1.60%) |
Mar 08, 2002 | 22.17 | 22.19 | 21.65 | 21.67 | 4,862,481 | -0.31(-1.41%) |
Mar 07, 2002 | 22.02 | 22.16 | 21.96 | 21.98 | 5,101,000 | +0.11(+0.50%) |
Mar 06, 2002 | 21.51 | 21.97 | 21.49 | 21.87 | 4,943,483 | +0.30(+1.37%) |
Mar 05, 2002 | 21.53 | 21.71 | 21.44 | 21.57 | 5,577,330 | -0.06(-0.27%) |
Mar 04, 2002 | 21.38 | 21.66 | 21.36 | 21.63 | 6,574,859 | +0.21(+0.97%) |
Mar 01, 2002 | 20.92 | 21.43 | 20.90 | 21.43 | 4,044,668 | +0.44(+2.12%) |
Feb 28, 2002 | 21.05 | 21.25 | 20.85 | 20.98 | 5,437,052 | -0.11(-0.52%) |
Feb 27, 2002 | 21.29 | 21.39 | 21.05 | 21.09 | 6,837,466 | +0.03(+0.16%) |
Feb 26, 2002 | 20.95 | 21.17 | 20.92 | 21.06 | 6,910,675 | +0.12(+0.57%) |
Feb 25, 2002 | 20.49 | 20.96 | 20.49 | 20.94 | 5,613,226 | +0.45(+2.19%) |
Feb 22, 2002 | 20.28 | 20.56 | 20.26 | 20.49 | 4,550,754 | +0.38(+1.87%) |
Feb 21, 2002 | 20.08 | 20.32 | 20.08 | 20.11 | 5,236,319 | -0.11(-0.52%) |
Feb 20, 2002 | 20.34 | 20.47 | 19.97 | 20.22 | 3,555,114 | -0.32(-1.55%) |
Feb 19, 2002 | 20.68 | 20.74 | 20.49 | 20.54 | 6,752,686 | -0.14(-0.66%) |
Feb 18, 2002 | 20.56 | 20.82 | 20.56 | 20.67 | 5,462,085 | +0.00(+0.00%) |
Feb 15, 2002 | 20.56 | 20.82 | 20.56 | 20.67 | 141,694 | +0.11(+0.56%) |
Feb 14, 2002 | 20.55 | 20.74 | 20.49 | 20.56 | 8,429,167 | +0.32(+1.57%) |
Feb 13, 2002 | 19.94 | 20.33 | 19.87 | 20.24 | 10,192,083 | +0.47(+2.36%) |
Feb 12, 2002 | 19.88 | 19.93 | 19.74 | 19.77 | 5,885,515 | +0.08(+0.41%) |
Feb 11, 2002 | 19.51 | 19.78 | 19.40 | 19.69 | 4,286,257 | +0.13(+0.67%) |
Feb 08, 2002 | 19.52 | 19.56 | 19.36 | 19.56 | 3,517,801 | +0.12(+0.63%) |
Feb 07, 2002 | 19.35 | 19.52 | 19.30 | 19.44 | 6,307,529 | -0.36(-1.84%) |
Feb 06, 2002 | 19.50 | 19.84 | 19.50 | 19.80 | 4,139,603 | +0.34(+1.76%) |
Feb 05, 2002 | 19.52 | 19.57 | 19.33 | 19.46 | 3,457,581 | -0.23(-1.16%) |
Feb 04, 2002 | 19.92 | 19.92 | 19.63 | 19.69 | 3,192,140 | -0.21(-1.06%) |