Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.98 | 20.22 | 19.59 | 19.84 | 39,600,804 | +0.04(+0.22%) |
Apr 29, 2002 | 20.16 | 20.16 | 19.58 | 19.80 | 21,846,988 | -0.27(-1.33%) |
Apr 26, 2002 | 20.55 | 20.60 | 20.06 | 20.06 | 32,185,272 | -0.44(-2.16%) |
Apr 25, 2002 | 20.96 | 20.96 | 20.44 | 20.51 | 39,932,984 | +0.59(+2.96%) |
Apr 24, 2002 | 20.04 | 20.23 | 19.84 | 19.92 | 19,816,892 | -0.11(-0.57%) |
Apr 23, 2002 | 20.23 | 20.29 | 19.92 | 20.03 | 28,511,310 | -0.22(-1.10%) |
Apr 22, 2002 | 20.74 | 20.75 | 20.06 | 20.25 | 30,330,884 | -0.38(-1.82%) |
Apr 19, 2002 | 20.77 | 20.88 | 20.55 | 20.63 | 25,361,546 | -0.23(-1.10%) |
Apr 18, 2002 | 20.88 | 21.08 | 20.77 | 20.86 | 36,739,428 | +0.20(+0.98%) |
Apr 17, 2002 | 21.34 | 21.45 | 20.43 | 20.66 | 75,755,752 | -1.12(-5.14%) |
Apr 16, 2002 | 21.38 | 21.83 | 21.30 | 21.78 | 21,887,480 | +0.49(+2.31%) |
Apr 15, 2002 | 21.26 | 21.37 | 21.07 | 21.29 | 17,321,046 | -0.16(-0.74%) |
Apr 12, 2002 | 21.18 | 21.53 | 21.18 | 21.44 | 21,836,360 | +0.21(+1.00%) |
Apr 11, 2002 | 21.37 | 21.63 | 21.15 | 21.23 | 25,025,150 | -0.24(-1.12%) |
Apr 10, 2002 | 21.01 | 21.55 | 21.01 | 21.47 | 23,808,192 | +0.35(+1.65%) |
Apr 09, 2002 | 21.05 | 21.24 | 20.89 | 21.12 | 23,262,742 | +0.13(+0.60%) |
Apr 08, 2002 | 20.49 | 21.07 | 20.49 | 21.00 | 29,845,714 | +0.26(+1.24%) |
Apr 05, 2002 | 21.34 | 21.42 | 20.55 | 20.74 | 47,729,248 | -0.55(-2.56%) |
Apr 04, 2002 | 21.57 | 21.64 | 21.24 | 21.29 | 34,454,288 | -0.55(-2.50%) |
Apr 03, 2002 | 21.85 | 21.94 | 21.65 | 21.83 | 20,351,348 | +0.05(+0.23%) |
Apr 02, 2002 | 21.89 | 22.00 | 21.70 | 21.78 | 16,278,697 | -0.11(-0.50%) |
Apr 01, 2002 | 21.64 | 21.97 | 21.62 | 21.89 | 14,236,692 | +0.20(+0.93%) |
Mar 29, 2002 | 21.78 | 21.85 | 21.65 | 21.69 | 17,000,224 | +0.00(+0.00%) |
Mar 28, 2002 | 21.78 | 21.85 | 21.65 | 21.69 | 17,000,042 | -0.10(-0.45%) |
Mar 27, 2002 | 21.78 | 21.93 | 21.59 | 21.79 | 17,896,178 | -0.01(-0.05%) |
Mar 26, 2002 | 21.89 | 22.08 | 21.70 | 21.80 | 16,531,726 | -0.14(-0.65%) |
Mar 25, 2002 | 22.21 | 22.27 | 21.88 | 21.94 | 19,050,842 | -0.17(-0.77%) |
Mar 22, 2002 | 22.05 | 22.19 | 21.93 | 22.11 | 20,201,290 | +0.20(+0.90%) |
Mar 21, 2002 | 21.89 | 22.00 | 21.56 | 21.91 | 23,282,346 | +0.04(+0.17%) |
Mar 20, 2002 | 22.23 | 22.23 | 21.83 | 21.88 | 18,081,416 | -0.35(-1.60%) |
Mar 19, 2002 | 22.32 | 22.37 | 22.04 | 22.23 | 12,562,045 | +0.04(+0.17%) |
Mar 18, 2002 | 22.49 | 22.51 | 22.12 | 22.19 | 18,738,082 | -0.39(-1.72%) |
Mar 15, 2002 | 22.06 | 22.62 | 22.05 | 22.58 | 44,575,088 | +0.77(+3.55%) |
Mar 14, 2002 | 21.67 | 22.02 | 21.67 | 21.80 | 18,978,102 | -0.05(-0.25%) |
Mar 13, 2002 | 21.88 | 22.05 | 21.78 | 21.86 | 19,970,980 | +0.11(+0.50%) |
Mar 12, 2002 | 21.76 | 21.89 | 21.60 | 21.75 | 20,708,814 | -0.11(-0.50%) |
Mar 11, 2002 | 21.94 | 21.98 | 21.69 | 21.86 | 20,843,482 | +0.02(+0.10%) |
Mar 08, 2002 | 21.83 | 22.08 | 21.74 | 21.84 | 22,118,888 | +0.02(+0.07%) |
Mar 07, 2002 | 22.13 | 22.20 | 21.70 | 21.82 | 31,267,514 | -0.31(-1.38%) |
Mar 06, 2002 | 22.07 | 22.43 | 21.64 | 22.13 | 47,034,108 | -0.03(-0.15%) |
Mar 05, 2002 | 22.58 | 22.79 | 22.08 | 22.16 | 31,673,166 | -0.70(-3.08%) |
Mar 04, 2002 | 22.73 | 22.87 | 22.57 | 22.86 | 19,028,488 | +0.14(+0.60%) |
Mar 01, 2002 | 22.47 | 22.76 | 22.38 | 22.73 | 18,886,308 | +0.37(+1.66%) |
Feb 28, 2002 | 22.40 | 22.73 | 22.35 | 22.36 | 16,613,443 | -0.16(-0.70%) |
Feb 27, 2002 | 22.54 | 22.80 | 22.38 | 22.51 | 19,077,774 | +0.13(+0.56%) |
Feb 26, 2002 | 22.24 | 22.62 | 22.21 | 22.39 | 17,315,548 | +0.11(+0.49%) |
Feb 25, 2002 | 22.33 | 22.63 | 22.10 | 22.28 | 16,829,096 | -0.16(-0.71%) |
Feb 22, 2002 | 22.02 | 22.50 | 21.98 | 22.44 | 16,818,834 | +0.28(+1.26%) |
Feb 21, 2002 | 22.49 | 22.63 | 22.16 | 22.16 | 18,748,526 | -0.19(-0.86%) |
Feb 20, 2002 | 22.21 | 22.43 | 21.83 | 22.35 | 18,861,390 | +0.26(+1.16%) |
Feb 19, 2002 | 22.44 | 22.49 | 22.04 | 22.09 | 14,915,161 | -0.34(-1.53%) |
Feb 18, 2002 | 22.42 | 22.69 | 22.40 | 22.44 | 19,461,258 | +0.00(+0.00%) |
Feb 15, 2002 | 22.42 | 22.69 | 22.40 | 22.44 | 17,460,110 | +0.17(+0.76%) |
Feb 14, 2002 | 22.43 | 22.70 | 22.16 | 22.27 | 20,648,900 | -0.16(-0.71%) |
Feb 13, 2002 | 22.54 | 22.57 | 22.27 | 22.43 | 16,943,792 | -0.05(-0.22%) |
Feb 12, 2002 | 22.24 | 22.56 | 22.04 | 22.48 | 16,427,840 | +0.15(+0.66%) |
Feb 11, 2002 | 22.16 | 22.43 | 22.08 | 22.33 | 14,076,189 | +0.11(+0.52%) |
Feb 08, 2002 | 21.61 | 22.27 | 21.57 | 22.21 | 22,892,634 | +0.35(+1.60%) |
Feb 07, 2002 | 22.51 | 22.58 | 21.72 | 21.86 | 27,534,188 | -0.67(-2.98%) |
Feb 06, 2002 | 22.70 | 22.81 | 22.40 | 22.54 | 18,929,916 | -0.38(-1.67%) |
Feb 05, 2002 | 22.46 | 23.06 | 22.46 | 22.92 | 19,383,022 | +0.46(+2.04%) |
Feb 04, 2002 | 22.84 | 22.92 | 22.27 | 22.46 | 18,917,272 | -0.55(-2.37%) |