Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 28.77 | 28.94 | 28.49 | 28.69 | 2,788,167 | +0.14(+0.51%) |
Apr 29, 2002 | 28.74 | 28.79 | 28.46 | 28.54 | 2,334,485 | -0.30(-1.05%) |
Apr 26, 2002 | 28.59 | 28.93 | 28.55 | 28.85 | 2,205,238 | +0.17(+0.60%) |
Apr 25, 2002 | 28.89 | 28.98 | 28.23 | 28.67 | 3,208,878 | -0.40(-1.37%) |
Apr 24, 2002 | 29.25 | 29.38 | 29.00 | 29.07 | 1,813,479 | +0.00(+0.00%) |
Apr 23, 2002 | 29.24 | 29.39 | 29.06 | 29.07 | 3,041,536 | -0.24(-0.81%) |
Apr 22, 2002 | 29.38 | 29.65 | 29.26 | 29.31 | 2,549,759 | +0.01(+0.02%) |
Apr 19, 2002 | 29.16 | 29.68 | 29.12 | 29.30 | 23,951,612 | +0.22(+0.77%) |
Apr 18, 2002 | 29.25 | 29.62 | 28.82 | 29.08 | 5,193,164 | -0.56(-1.90%) |
Apr 17, 2002 | 28.51 | 29.78 | 28.51 | 29.64 | 7,625,866 | +1.45(+5.15%) |
Apr 16, 2002 | 27.94 | 28.28 | 27.92 | 28.19 | 2,034,155 | +0.29(+1.03%) |
Apr 15, 2002 | 28.30 | 28.37 | 27.65 | 27.90 | 1,952,977 | -0.40(-1.43%) |
Apr 12, 2002 | 27.99 | 28.33 | 27.90 | 28.30 | 2,134,588 | +0.21(+0.74%) |
Apr 11, 2002 | 28.31 | 28.37 | 27.90 | 28.10 | 2,688,426 | -0.22(-0.76%) |
Apr 10, 2002 | 28.33 | 28.41 | 28.12 | 28.31 | 2,922,817 | -0.11(-0.38%) |
Apr 09, 2002 | 28.01 | 28.51 | 27.94 | 28.42 | 4,158,908 | +0.50(+1.78%) |
Apr 08, 2002 | 27.43 | 27.94 | 27.42 | 27.92 | 2,146,502 | +0.18(+0.65%) |
Apr 05, 2002 | 27.61 | 27.97 | 27.61 | 27.74 | 2,141,515 | +0.17(+0.63%) |
Apr 04, 2002 | 27.43 | 27.86 | 27.42 | 27.57 | 2,932,652 | +0.32(+1.19%) |
Apr 03, 2002 | 27.29 | 27.50 | 27.07 | 27.24 | 3,224,532 | -0.04(-0.13%) |
Apr 02, 2002 | 27.22 | 27.55 | 27.14 | 27.28 | 2,646,175 | +0.06(+0.21%) |
Apr 01, 2002 | 27.14 | 27.31 | 26.55 | 27.22 | 1,865,288 | -0.04(-0.16%) |
Mar 29, 2002 | 27.00 | 27.42 | 26.88 | 27.27 | 2,008,527 | +0.00(+0.00%) |
Mar 28, 2002 | 27.00 | 27.42 | 26.88 | 27.27 | 2,005,757 | +0.27(+0.99%) |
Mar 27, 2002 | 26.64 | 27.16 | 26.64 | 27.00 | 2,259,957 | +0.45(+1.71%) |
Mar 26, 2002 | 26.35 | 27.07 | 26.32 | 26.54 | 3,013,968 | +0.26(+0.99%) |
Mar 25, 2002 | 26.53 | 26.76 | 26.28 | 26.28 | 1,821,790 | -0.38(-1.41%) |
Mar 22, 2002 | 26.68 | 26.85 | 26.49 | 26.66 | 1,876,509 | -0.02(-0.08%) |
Mar 21, 2002 | 26.56 | 26.89 | 26.36 | 26.68 | 2,976,566 | +0.14(+0.54%) |
Mar 20, 2002 | 27.24 | 27.24 | 26.54 | 26.54 | 3,417,226 | -0.71(-2.60%) |
Mar 19, 2002 | 27.32 | 27.43 | 27.17 | 27.24 | 3,624,742 | +0.23(+0.86%) |
Mar 18, 2002 | 27.07 | 27.33 | 26.82 | 27.01 | 2,229,342 | -0.12(-0.43%) |
Mar 15, 2002 | 27.07 | 27.27 | 26.88 | 27.13 | 3,558,663 | +0.27(+0.99%) |
Mar 14, 2002 | 26.56 | 27.27 | 26.51 | 26.86 | 2,454,035 | +0.27(+1.03%) |
Mar 13, 2002 | 26.60 | 26.71 | 26.43 | 26.59 | 2,134,865 | -0.07(-0.27%) |
Mar 12, 2002 | 26.64 | 26.71 | 26.14 | 26.66 | 2,715,301 | -0.06(-0.22%) |
Mar 11, 2002 | 26.20 | 26.79 | 26.20 | 26.72 | 3,176,878 | +0.35(+1.34%) |
Mar 08, 2002 | 26.38 | 26.60 | 26.06 | 26.36 | 3,314,022 | +0.43(+1.64%) |
Mar 07, 2002 | 26.75 | 26.79 | 25.68 | 25.94 | 3,000,947 | -0.58(-2.18%) |
Mar 06, 2002 | 26.09 | 26.71 | 26.03 | 26.51 | 2,443,369 | +0.30(+1.13%) |
Mar 05, 2002 | 26.20 | 26.72 | 26.12 | 26.22 | 2,853,829 | +0.09(+0.36%) |
Mar 04, 2002 | 26.53 | 26.64 | 26.06 | 26.12 | 3,311,113 | +0.38(+1.46%) |
Mar 01, 2002 | 25.28 | 25.87 | 25.19 | 25.75 | 2,196,511 | +0.47(+1.86%) |
Feb 28, 2002 | 25.48 | 26.10 | 25.27 | 25.28 | 2,625,534 | -0.25(-0.99%) |
Feb 27, 2002 | 25.30 | 25.81 | 25.18 | 25.53 | 2,135,835 | +0.26(+1.03%) |
Feb 26, 2002 | 25.37 | 25.47 | 25.10 | 25.27 | 2,000,908 | +0.11(+0.43%) |
Feb 25, 2002 | 24.76 | 25.27 | 24.76 | 25.16 | 2,381,446 | +0.48(+1.96%) |
Feb 22, 2002 | 24.44 | 24.77 | 24.25 | 24.68 | 2,016,146 | +0.30(+1.21%) |
Feb 21, 2002 | 24.70 | 24.88 | 24.38 | 24.38 | 1,684,786 | -0.49(-1.97%) |
Feb 20, 2002 | 24.18 | 24.95 | 24.01 | 24.88 | 3,010,090 | +0.84(+3.48%) |
Feb 19, 2002 | 24.18 | 24.54 | 24.00 | 24.04 | 2,403,611 | -0.51(-2.06%) |
Feb 18, 2002 | 25.35 | 25.35 | 24.23 | 24.54 | 4,602,616 | +0.00(+0.00%) |
Feb 15, 2002 | 25.35 | 25.35 | 24.23 | 24.54 | 4,602,616 | -0.81(-3.19%) |
Feb 14, 2002 | 25.40 | 25.45 | 24.88 | 25.35 | 2,254,139 | +0.12(+0.46%) |
Feb 13, 2002 | 24.54 | 25.34 | 24.50 | 25.24 | 3,997,661 | +0.87(+3.55%) |
Feb 12, 2002 | 24.54 | 24.73 | 24.33 | 24.37 | 1,715,400 | -0.10(-0.41%) |
Feb 11, 2002 | 24.40 | 24.72 | 24.23 | 24.47 | 2,240,701 | +0.12(+0.50%) |
Feb 08, 2002 | 24.10 | 24.46 | 24.10 | 24.35 | 3,990,457 | +0.25(+1.02%) |
Feb 07, 2002 | 23.82 | 24.54 | 23.65 | 24.10 | 5,621,494 | +0.86(+3.70%) |
Feb 06, 2002 | 23.10 | 23.66 | 22.40 | 23.24 | 6,951,370 | -0.47(-1.98%) |
Feb 05, 2002 | 23.45 | 24.29 | 23.32 | 23.71 | 3,300,169 | +0.25(+1.08%) |
Feb 04, 2002 | 23.71 | 23.74 | 23.35 | 23.46 | 3,066,609 | -0.14(-0.61%) |