Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.70 | 21.85 | 21.31 | 21.74 | 1,683,900 | +0.08(+0.37%) |
Apr 29, 2002 | 21.91 | 22.09 | 21.65 | 21.66 | 2,196,000 | +0.20(+0.93%) |
Apr 26, 2002 | 21.80 | 22.00 | 21.40 | 21.46 | 1,671,800 | -0.39(-1.78%) |
Apr 25, 2002 | 21.30 | 21.94 | 21.10 | 21.85 | 1,828,700 | +0.20(+0.92%) |
Apr 24, 2002 | 21.91 | 22.24 | 21.35 | 21.65 | 2,688,800 | -0.45(-2.04%) |
Apr 23, 2002 | 21.32 | 22.21 | 21.32 | 22.10 | 2,555,100 | +0.83(+3.90%) |
Apr 22, 2002 | 21.05 | 21.45 | 20.85 | 21.27 | 1,949,200 | +0.29(+1.38%) |
Apr 19, 2002 | 22.00 | 22.00 | 20.70 | 20.98 | 5,549,100 | -1.22(-5.50%) |
Apr 18, 2002 | 21.64 | 22.35 | 21.60 | 22.20 | 3,868,500 | +0.57(+2.64%) |
Apr 17, 2002 | 21.62 | 21.95 | 21.30 | 21.63 | 3,275,200 | +0.14(+0.65%) |
Apr 16, 2002 | 21.67 | 22.25 | 20.90 | 21.49 | 3,630,400 | -0.17(-0.78%) |
Apr 15, 2002 | 21.68 | 21.85 | 21.16 | 21.66 | 2,213,600 | -0.02(-0.09%) |
Apr 12, 2002 | 21.50 | 22.09 | 21.50 | 21.68 | 1,635,400 | +0.29(+1.36%) |
Apr 11, 2002 | 21.75 | 22.25 | 21.29 | 21.39 | 2,997,100 | -0.12(-0.56%) |
Apr 10, 2002 | 21.38 | 21.88 | 21.11 | 21.51 | 2,403,600 | +0.40(+1.89%) |
Apr 09, 2002 | 21.30 | 21.40 | 20.65 | 21.11 | 3,152,800 | +0.14(+0.67%) |
Apr 08, 2002 | 20.47 | 21.18 | 20.09 | 20.97 | 2,344,200 | +1.06(+5.32%) |
Apr 05, 2002 | 20.20 | 20.51 | 19.76 | 19.91 | 2,105,600 | -0.15(-0.75%) |
Apr 04, 2002 | 19.20 | 20.14 | 19.19 | 20.06 | 3,157,400 | +0.94(+4.92%) |
Apr 03, 2002 | 19.45 | 19.80 | 19.12 | 19.12 | 3,554,800 | -0.07(-0.36%) |
Apr 02, 2002 | 19.90 | 20.15 | 19.14 | 19.19 | 3,454,400 | -0.80(-4.00%) |
Apr 01, 2002 | 20.16 | 20.17 | 19.85 | 19.99 | 2,002,700 | -0.72(-3.48%) |
Mar 29, 2002 | 20.30 | 20.95 | 20.25 | 20.71 | 1,556,700 | +0.00(+0.00%) |
Mar 28, 2002 | 20.30 | 20.95 | 20.25 | 20.71 | 1,542,300 | +0.27(+1.32%) |
Mar 27, 2002 | 20.40 | 20.65 | 20.05 | 20.44 | 2,216,600 | -0.06(-0.29%) |
Mar 26, 2002 | 20.65 | 20.86 | 20.36 | 20.50 | 2,020,100 | -0.22(-1.06%) |
Mar 25, 2002 | 20.77 | 21.09 | 20.52 | 20.72 | 1,360,100 | -0.27(-1.29%) |
Mar 22, 2002 | 21.65 | 21.77 | 20.92 | 20.99 | 1,881,600 | -0.66(-3.05%) |
Mar 21, 2002 | 22.20 | 22.21 | 21.40 | 21.65 | 2,244,500 | -0.59(-2.65%) |
Mar 20, 2002 | 22.25 | 23.18 | 22.10 | 22.24 | 2,951,500 | -0.09(-0.40%) |
Mar 19, 2002 | 21.65 | 22.40 | 21.61 | 22.33 | 2,352,100 | +0.55(+2.53%) |
Mar 18, 2002 | 22.00 | 22.15 | 21.63 | 21.78 | 1,199,100 | -0.35(-1.58%) |
Mar 15, 2002 | 21.80 | 22.22 | 21.61 | 22.13 | 1,863,500 | +0.23(+1.05%) |
Mar 14, 2002 | 21.79 | 22.38 | 21.77 | 21.90 | 1,535,200 | -0.10(-0.45%) |
Mar 13, 2002 | 22.45 | 22.45 | 20.50 | 22.00 | 1,561,200 | -0.16(-0.72%) |
Mar 12, 2002 | 21.30 | 22.60 | 21.20 | 22.16 | 3,626,800 | +0.47(+2.17%) |
Mar 11, 2002 | 21.10 | 21.95 | 20.50 | 21.69 | 3,079,400 | +0.82(+3.93%) |
Mar 08, 2002 | 21.55 | 21.98 | 20.87 | 20.87 | 3,626,600 | -0.40(-1.88%) |
Mar 07, 2002 | 22.00 | 22.07 | 20.47 | 21.27 | 6,966,500 | +2.08(+10.84%) |
Mar 06, 2002 | 18.94 | 19.40 | 18.93 | 19.19 | 4,421,900 | +0.26(+1.37%) |
Mar 05, 2002 | 19.10 | 19.59 | 18.93 | 18.93 | 4,083,900 | -0.66(-3.37%) |
Mar 04, 2002 | 19.40 | 20.10 | 18.83 | 19.59 | 8,899,100 | -0.36(-1.80%) |
Mar 01, 2002 | 19.54 | 20.15 | 19.54 | 19.95 | 2,997,000 | +0.41(+2.10%) |
Feb 28, 2002 | 19.75 | 19.99 | 19.45 | 19.54 | 4,076,900 | -0.17(-0.86%) |
Feb 27, 2002 | 21.05 | 21.18 | 19.65 | 19.71 | 2,811,500 | -1.02(-4.92%) |
Feb 26, 2002 | 20.00 | 20.90 | 19.89 | 20.73 | 2,736,900 | +0.92(+4.64%) |
Feb 25, 2002 | 20.25 | 20.68 | 19.75 | 19.81 | 2,748,200 | -0.47(-2.32%) |
Feb 22, 2002 | 20.79 | 20.79 | 19.37 | 20.28 | 8,774,100 | -0.51(-2.45%) |
Feb 21, 2002 | 23.10 | 23.24 | 20.70 | 20.79 | 10,958,400 | -2.80(-11.87%) |
Feb 20, 2002 | 22.24 | 23.62 | 21.90 | 23.59 | 3,492,000 | +1.88(+8.66%) |
Feb 19, 2002 | 22.05 | 22.35 | 21.51 | 21.71 | 2,220,200 | +0.01(+0.05%) |
Feb 18, 2002 | 22.82 | 22.83 | 21.00 | 21.70 | 5,383,400 | +0.00(+0.00%) |
Feb 15, 2002 | 22.82 | 22.83 | 21.00 | 21.70 | 5,064,400 | -0.88(-3.90%) |
Feb 14, 2002 | 23.30 | 23.45 | 22.22 | 22.58 | 3,618,100 | -0.55(-2.38%) |
Feb 13, 2002 | 23.80 | 24.22 | 22.07 | 23.13 | 6,430,600 | -0.46(-1.95%) |
Feb 12, 2002 | 23.51 | 23.85 | 22.91 | 23.59 | 50,000 | +0.08(+0.34%) |
Feb 11, 2002 | 21.65 | 23.55 | 21.50 | 23.51 | 5,250,500 | +2.48(+11.79%) |
Feb 08, 2002 | 21.90 | 22.00 | 20.69 | 21.03 | 7,795,200 | -0.87(-3.97%) |
Feb 07, 2002 | 24.00 | 24.00 | 21.90 | 21.90 | 4,384,200 | -1.22(-5.28%) |
Feb 06, 2002 | 24.00 | 24.08 | 22.69 | 23.12 | 2,944,500 | -1.14(-4.70%) |
Feb 05, 2002 | 24.20 | 24.55 | 23.70 | 24.26 | 1,939,700 | +0.46(+1.93%) |
Feb 04, 2002 | 23.65 | 24.50 | 23.30 | 23.80 | 4,596,000 | +0.20(+0.85%) |