Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.24 | 16.40 | 16.13 | 16.30 | 13,077,626 | -0.08(-0.48%) |
Apr 29, 2002 | 16.73 | 16.73 | 16.30 | 16.38 | 15,687,497 | -0.22(-1.30%) |
Apr 26, 2002 | 16.90 | 17.40 | 16.25 | 16.60 | 6,236,695 | -0.32(-1.91%) |
Apr 25, 2002 | 17.49 | 17.49 | 16.69 | 16.92 | 28,193,926 | -0.63(-3.58%) |
Apr 24, 2002 | 17.60 | 17.91 | 17.40 | 17.55 | 16,106,575 | +0.01(+0.03%) |
Apr 23, 2002 | 17.97 | 18.11 | 17.48 | 17.54 | 14,988,917 | -0.42(-2.33%) |
Apr 22, 2002 | 18.48 | 18.48 | 17.86 | 17.96 | 1,219,070 | -0.42(-2.28%) |
Apr 19, 2002 | 18.57 | 19.30 | 18.31 | 18.38 | 13,124,622 | -0.14(-0.76%) |
Apr 18, 2002 | 18.23 | 18.59 | 18.12 | 18.52 | 14,856,233 | +0.42(+2.31%) |
Apr 17, 2002 | 18.34 | 18.36 | 17.99 | 18.10 | 16,450,388 | +0.00(+0.00%) |
Apr 16, 2002 | 18.08 | 18.25 | 17.86 | 18.10 | 14,763,831 | +0.14(+0.76%) |
Apr 15, 2002 | 17.57 | 18.11 | 17.55 | 17.96 | 16,135,197 | +0.33(+1.89%) |
Apr 12, 2002 | 17.26 | 17.72 | 17.12 | 17.63 | 18,839,590 | +0.33(+1.93%) |
Apr 11, 2002 | 17.76 | 17.88 | 17.26 | 17.30 | 24,364,984 | -0.46(-2.58%) |
Apr 10, 2002 | 17.83 | 17.91 | 17.52 | 17.76 | 26,849,416 | -0.11(-0.60%) |
Apr 09, 2002 | 18.25 | 18.34 | 17.86 | 17.86 | 25,410,206 | -0.31(-1.71%) |
Apr 08, 2002 | 18.40 | 18.68 | 18.07 | 18.17 | 21,561,476 | -0.26(-1.41%) |
Apr 05, 2002 | 18.40 | 18.71 | 18.06 | 18.43 | 37,856,564 | +0.24(+1.31%) |
Apr 04, 2002 | 16.92 | 18.25 | 16.50 | 18.20 | 156,867,024 | -3.14(-14.72%) |
Apr 03, 2002 | 21.59 | 21.67 | 21.10 | 21.34 | 28,841,624 | -0.31(-1.41%) |
Apr 02, 2002 | 22.28 | 22.30 | 21.60 | 21.64 | 3,674,880 | -1.22(-5.35%) |
Apr 01, 2002 | 22.67 | 22.92 | 22.58 | 22.87 | 2,720,824 | -0.05(-0.22%) |
Mar 29, 2002 | 22.41 | 22.98 | 22.36 | 22.92 | 13,347,058 | +0.00(+0.00%) |
Mar 28, 2002 | 22.41 | 22.98 | 22.36 | 22.92 | 13,345,468 | +0.46(+2.07%) |
Mar 27, 2002 | 22.28 | 22.53 | 22.16 | 22.45 | 21,196,284 | +0.10(+0.43%) |
Mar 26, 2002 | 22.58 | 22.73 | 22.30 | 22.36 | 17,517,518 | -0.23(-1.03%) |
Mar 25, 2002 | 22.92 | 23.01 | 22.36 | 22.59 | 17,504,972 | -0.11(-0.47%) |
Mar 22, 2002 | 23.21 | 23.22 | 22.64 | 22.70 | 23,120,650 | -0.28(-1.23%) |
Mar 21, 2002 | 23.25 | 23.49 | 22.87 | 22.98 | 38,121,756 | -0.27(-1.17%) |
Mar 20, 2002 | 23.38 | 24.34 | 22.64 | 23.25 | 89,568,840 | -4.28(-15.56%) |
Mar 19, 2002 | 27.79 | 27.88 | 27.41 | 27.54 | 13,358,189 | -0.24(-0.88%) |
Mar 18, 2002 | 27.73 | 28.30 | 27.42 | 27.78 | 14,360,477 | -1.04(-3.59%) |
Mar 15, 2002 | 28.40 | 28.98 | 28.33 | 28.82 | 15,865,941 | +0.63(+2.23%) |
Mar 14, 2002 | 27.99 | 28.30 | 27.79 | 28.19 | 9,203,808 | +0.37(+1.32%) |
Mar 13, 2002 | 27.82 | 28.33 | 27.82 | 27.82 | 512,363 | -0.11(-0.41%) |
Mar 12, 2002 | 27.39 | 27.94 | 27.21 | 27.93 | 9,693,203 | +0.42(+1.54%) |
Mar 11, 2002 | 27.33 | 27.73 | 27.00 | 27.51 | 8,185,618 | +0.34(+1.25%) |
Mar 08, 2002 | 28.02 | 28.16 | 27.17 | 27.17 | 15,622,127 | -1.09(-3.87%) |
Mar 07, 2002 | 28.41 | 28.42 | 27.96 | 28.26 | 9,465,466 | -0.16(-0.58%) |
Mar 06, 2002 | 28.16 | 28.44 | 28.10 | 28.42 | 19,559,018 | +1.01(+3.70%) |
Mar 05, 2002 | 26.60 | 27.88 | 26.55 | 27.41 | 16,109,932 | +0.36(+1.32%) |
Mar 04, 2002 | 27.25 | 27.28 | 26.55 | 27.05 | 8,474,485 | -0.11(-0.42%) |
Mar 01, 2002 | 26.60 | 27.28 | 26.38 | 27.17 | 6,776,443 | +0.57(+2.13%) |
Feb 28, 2002 | 26.96 | 26.97 | 26.34 | 26.60 | 11,696,366 | -0.28(-1.03%) |
Feb 27, 2002 | 26.60 | 27.03 | 26.15 | 26.88 | 18,314,330 | +1.12(+4.35%) |
Feb 26, 2002 | 25.77 | 25.87 | 25.49 | 25.76 | 7,089,338 | -0.01(-0.04%) |
Feb 25, 2002 | 26.01 | 26.36 | 25.59 | 25.77 | 5,970,266 | -0.27(-1.02%) |
Feb 22, 2002 | 25.39 | 26.08 | 25.36 | 26.04 | 6,516,021 | +0.39(+1.52%) |
Feb 21, 2002 | 25.65 | 26.21 | 25.47 | 25.65 | 9,095,328 | -0.29(-1.11%) |
Feb 20, 2002 | 25.36 | 26.16 | 25.27 | 25.93 | 7,160,892 | +0.42(+1.66%) |
Feb 19, 2002 | 25.47 | 25.68 | 25.13 | 25.51 | 7,711,947 | -0.16(-0.62%) |
Feb 18, 2002 | 25.84 | 26.04 | 25.58 | 25.67 | 6,147,297 | +0.00(+0.00%) |
Feb 15, 2002 | 25.84 | 26.04 | 25.58 | 25.67 | 6,114,965 | -0.10(-0.40%) |
Feb 14, 2002 | 26.15 | 26.20 | 25.50 | 25.77 | 7,155,945 | -0.36(-1.39%) |
Feb 13, 2002 | 25.84 | 26.26 | 25.72 | 26.13 | 14,472,490 | +0.45(+1.74%) |
Feb 12, 2002 | 25.24 | 25.92 | 25.22 | 25.69 | 8,873,068 | +0.12(+0.47%) |
Feb 11, 2002 | 25.05 | 25.58 | 24.94 | 25.57 | 9,140,911 | +0.49(+1.96%) |
Feb 08, 2002 | 24.42 | 25.19 | 24.35 | 25.07 | 12,588,054 | +0.68(+2.78%) |
Feb 07, 2002 | 24.11 | 24.59 | 23.77 | 24.39 | 18,904,078 | +0.17(+0.70%) |
Feb 06, 2002 | 25.02 | 25.09 | 24.08 | 24.23 | 19,184,640 | -0.51(-2.06%) |
Feb 05, 2002 | 24.42 | 25.01 | 24.42 | 24.73 | 10,746,374 | +0.12(+0.48%) |
Feb 04, 2002 | 25.19 | 25.24 | 24.51 | 24.62 | 12,456,430 | -0.57(-2.27%) |