Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 24.65 | 24.65 | 24.00 | 24.30 | 1,005,497 | -0.21(-0.86%) |
Apr 29, 2002 | 24.82 | 25.28 | 24.42 | 24.51 | 3,135,408 | -0.28(-1.13%) |
Apr 26, 2002 | 25.26 | 25.52 | 24.65 | 24.80 | 1,174,010 | -0.18(-0.74%) |
Apr 25, 2002 | 24.96 | 25.22 | 24.47 | 24.98 | 1,729,377 | +0.03(+0.11%) |
Apr 24, 2002 | 25.74 | 25.88 | 24.86 | 24.95 | 1,796,418 | +0.12(+0.49%) |
Apr 23, 2002 | 24.78 | 25.08 | 23.68 | 24.83 | 2,519,842 | +0.18(+0.75%) |
Apr 22, 2002 | 25.46 | 25.46 | 24.30 | 24.65 | 1,568,502 | -0.85(-3.34%) |
Apr 19, 2002 | 25.84 | 26.18 | 25.17 | 25.50 | 1,086,333 | -0.25(-0.99%) |
Apr 18, 2002 | 26.49 | 26.63 | 25.13 | 25.75 | 2,841,820 | -0.53(-2.00%) |
Apr 17, 2002 | 26.05 | 26.36 | 26.02 | 26.28 | 2,382,568 | +0.29(+1.11%) |
Apr 16, 2002 | 26.31 | 26.44 | 25.74 | 25.99 | 1,455,627 | -0.33(-1.27%) |
Apr 15, 2002 | 27.21 | 27.51 | 26.01 | 26.32 | 1,896,865 | -0.95(-3.47%) |
Apr 12, 2002 | 26.05 | 27.30 | 26.01 | 27.27 | 2,177,113 | +1.57(+6.11%) |
Apr 11, 2002 | 26.44 | 26.62 | 25.66 | 25.70 | 2,005,635 | -0.31(-1.18%) |
Apr 10, 2002 | 25.74 | 26.17 | 25.35 | 26.01 | 1,900,171 | +0.26(+1.02%) |
Apr 09, 2002 | 25.42 | 25.95 | 25.18 | 25.74 | 1,619,923 | +0.20(+0.79%) |
Apr 08, 2002 | 25.22 | 25.68 | 24.91 | 25.54 | 1,318,239 | -0.43(-1.65%) |
Apr 05, 2002 | 26.24 | 26.52 | 25.79 | 25.97 | 1,498,383 | -0.18(-0.70%) |
Apr 04, 2002 | 25.65 | 26.23 | 25.22 | 26.15 | 3,040,662 | +0.51(+1.98%) |
Apr 03, 2002 | 26.44 | 26.83 | 25.44 | 25.65 | 3,250,221 | -0.75(-2.86%) |
Apr 02, 2002 | 26.60 | 27.14 | 26.36 | 26.40 | 2,368,088 | -1.62(-5.79%) |
Apr 01, 2002 | 28.64 | 28.65 | 27.82 | 28.02 | 1,064,100 | -0.68(-2.35%) |
Mar 29, 2002 | 28.68 | 28.94 | 28.46 | 28.70 | 1,254,049 | +0.00(+0.00%) |
Mar 28, 2002 | 28.68 | 28.94 | 28.46 | 28.70 | 1,252,909 | +0.40(+1.43%) |
Mar 27, 2002 | 28.86 | 28.90 | 28.07 | 28.29 | 1,611,600 | -0.46(-1.62%) |
Mar 26, 2002 | 27.65 | 28.96 | 27.65 | 28.76 | 1,959,573 | +1.58(+5.81%) |
Mar 25, 2002 | 29.29 | 29.38 | 26.58 | 27.18 | 1,919,326 | -1.89(-6.49%) |
Mar 22, 2002 | 28.33 | 29.21 | 28.12 | 29.07 | 1,823,439 | +0.71(+2.51%) |
Mar 21, 2002 | 28.79 | 28.84 | 27.63 | 28.36 | 68,408 | -0.27(-0.95%) |
Mar 20, 2002 | 29.67 | 29.68 | 28.33 | 28.63 | 34,204 | -1.26(-4.23%) |
Mar 19, 2002 | 31.00 | 31.09 | 29.78 | 29.89 | 1,918,185 | -1.04(-3.35%) |
Mar 18, 2002 | 31.24 | 31.84 | 30.70 | 30.93 | 1,534,982 | -0.32(-1.01%) |
Mar 15, 2002 | 31.22 | 31.77 | 31.01 | 31.24 | 1,125,212 | +0.25(+0.82%) |
Mar 14, 2002 | 31.05 | 31.21 | 30.65 | 30.99 | 1,164,547 | -0.37(-1.17%) |
Mar 13, 2002 | 32.33 | 32.56 | 31.13 | 31.36 | 1,297,603 | -1.41(-4.31%) |
Mar 12, 2002 | 32.23 | 33.07 | 32.14 | 32.77 | 1,369,432 | -0.47(-1.42%) |
Mar 11, 2002 | 32.61 | 33.68 | 31.67 | 33.24 | 144,730,448 | +0.63(+1.94%) |
Mar 08, 2002 | 32.25 | 33.10 | 32.25 | 32.61 | 1,680,578 | +0.74(+2.31%) |
Mar 07, 2002 | 32.67 | 32.90 | 31.77 | 31.87 | 1,651,391 | -0.50(-1.54%) |
Mar 06, 2002 | 31.88 | 32.67 | 31.73 | 32.37 | 2,177,797 | +1.11(+3.53%) |
Mar 05, 2002 | 32.98 | 33.15 | 31.26 | 31.27 | 3,147,494 | -2.58(-7.62%) |
Mar 04, 2002 | 31.99 | 33.93 | 31.94 | 33.85 | 2,278,814 | +2.12(+6.69%) |
Mar 01, 2002 | 30.36 | 31.79 | 30.34 | 31.72 | 1,436,245 | +1.46(+4.84%) |
Feb 28, 2002 | 31.57 | 31.58 | 30.08 | 30.26 | 1,871,553 | -1.15(-3.66%) |
Feb 27, 2002 | 30.61 | 31.52 | 30.52 | 31.41 | 1,468,967 | +1.27(+4.22%) |
Feb 26, 2002 | 29.60 | 30.35 | 29.29 | 30.14 | 1,949,654 | +1.21(+4.18%) |
Feb 25, 2002 | 28.96 | 29.69 | 28.86 | 28.93 | 1,315,389 | +0.18(+0.64%) |
Feb 22, 2002 | 28.98 | 29.25 | 28.63 | 28.74 | 1,170,476 | -0.68(-2.30%) |
Feb 21, 2002 | 29.58 | 30.15 | 29.12 | 29.42 | 1,626,193 | +0.25(+0.87%) |
Feb 20, 2002 | 28.62 | 29.24 | 28.62 | 29.16 | 1,032,860 | +0.55(+1.93%) |
Feb 19, 2002 | 28.58 | 29.08 | 28.32 | 28.61 | 921,810 | +0.11(+0.40%) |
Feb 18, 2002 | 28.94 | 29.12 | 28.49 | 28.50 | 1,175,379 | +0.00(+0.00%) |
Feb 15, 2002 | 28.94 | 29.12 | 28.49 | 28.50 | 1,165,573 | -0.26(-0.91%) |
Feb 14, 2002 | 28.57 | 28.90 | 28.40 | 28.76 | 1,418,686 | +0.19(+0.68%) |
Feb 13, 2002 | 29.51 | 29.82 | 28.51 | 28.57 | 1,503,969 | -0.85(-2.89%) |
Feb 12, 2002 | 28.36 | 29.79 | 28.14 | 29.42 | 1,831,648 | +1.04(+3.68%) |
Feb 11, 2002 | 27.19 | 28.93 | 27.19 | 28.37 | 1,280,500 | +0.60(+2.15%) |
Feb 08, 2002 | 27.20 | 27.93 | 27.20 | 27.78 | 1,500,435 | +0.59(+2.16%) |
Feb 07, 2002 | 27.23 | 27.72 | 26.78 | 27.19 | 1,548,891 | +0.32(+1.21%) |
Feb 06, 2002 | 27.93 | 28.24 | 26.75 | 26.86 | 1,802,004 | -1.06(-3.80%) |
Feb 05, 2002 | 26.71 | 28.07 | 26.45 | 27.93 | 1,903,478 | +1.33(+5.01%) |
Feb 04, 2002 | 27.43 | 27.72 | 26.42 | 26.59 | 908,470 | -0.87(-3.16%) |