Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 26.81 | 26.97 | 26.56 | 26.74 | 2,991,276 | +0.13(+0.51%) |
Apr 29, 2002 | 26.79 | 26.83 | 26.52 | 26.60 | 2,504,545 | -0.28(-1.05%) |
Apr 26, 2002 | 26.65 | 26.96 | 26.61 | 26.89 | 2,365,883 | +0.16(+0.60%) |
Apr 25, 2002 | 26.93 | 27.02 | 26.31 | 26.73 | 3,442,635 | -0.37(-1.37%) |
Apr 24, 2002 | 27.26 | 27.39 | 27.03 | 27.10 | 1,945,585 | +0.00(+0.00%) |
Apr 23, 2002 | 27.25 | 27.40 | 27.08 | 27.10 | 3,263,102 | -0.22(-0.81%) |
Apr 22, 2002 | 27.39 | 27.63 | 27.28 | 27.32 | 2,735,501 | +0.01(+0.02%) |
Apr 19, 2002 | 27.18 | 27.67 | 27.14 | 27.31 | 25,696,410 | +0.21(+0.77%) |
Apr 18, 2002 | 27.26 | 27.61 | 26.86 | 27.10 | 5,571,469 | -0.52(-1.90%) |
Apr 17, 2002 | 26.58 | 27.76 | 26.58 | 27.63 | 8,181,386 | +1.35(+5.15%) |
Apr 16, 2002 | 26.04 | 26.36 | 26.03 | 26.28 | 2,182,337 | +0.27(+1.04%) |
Apr 15, 2002 | 26.38 | 26.44 | 25.77 | 26.01 | 2,095,245 | -0.38(-1.43%) |
Apr 12, 2002 | 26.09 | 26.41 | 26.01 | 26.38 | 2,290,086 | +0.20(+0.75%) |
Apr 11, 2002 | 26.39 | 26.44 | 26.01 | 26.19 | 2,884,269 | -0.20(-0.76%) |
Apr 10, 2002 | 26.41 | 26.48 | 26.21 | 26.39 | 3,135,735 | -0.10(-0.38%) |
Apr 09, 2002 | 26.11 | 26.58 | 26.04 | 26.49 | 4,461,872 | +0.46(+1.78%) |
Apr 08, 2002 | 25.57 | 26.05 | 25.56 | 26.03 | 2,302,868 | +0.17(+0.65%) |
Apr 05, 2002 | 25.74 | 26.07 | 25.74 | 25.86 | 2,297,517 | +0.16(+0.63%) |
Apr 04, 2002 | 25.57 | 25.97 | 25.56 | 25.70 | 3,146,287 | +0.30(+1.19%) |
Apr 03, 2002 | 25.43 | 25.64 | 25.23 | 25.39 | 3,459,429 | -0.03(-0.13%) |
Apr 02, 2002 | 25.37 | 25.68 | 25.30 | 25.43 | 2,838,940 | +0.05(+0.21%) |
Apr 01, 2002 | 25.30 | 25.45 | 24.75 | 25.37 | 2,001,169 | -0.04(-0.16%) |
Mar 29, 2002 | 25.16 | 25.56 | 25.06 | 25.41 | 2,154,842 | +0.00(+0.00%) |
Mar 28, 2002 | 25.16 | 25.56 | 25.06 | 25.41 | 2,151,870 | +0.25(+0.99%) |
Mar 27, 2002 | 24.83 | 25.31 | 24.83 | 25.16 | 2,424,587 | +0.42(+1.71%) |
Mar 26, 2002 | 24.56 | 25.23 | 24.53 | 24.74 | 3,233,527 | +0.24(+0.99%) |
Mar 25, 2002 | 24.73 | 24.94 | 24.49 | 24.50 | 1,954,502 | -0.35(-1.41%) |
Mar 22, 2002 | 24.87 | 25.03 | 24.69 | 24.85 | 2,013,207 | -0.02(-0.08%) |
Mar 21, 2002 | 24.76 | 25.06 | 24.57 | 24.87 | 3,193,399 | +0.13(+0.54%) |
Mar 20, 2002 | 25.39 | 25.39 | 24.73 | 24.73 | 3,666,160 | -0.66(-2.60%) |
Mar 19, 2002 | 25.47 | 25.57 | 25.33 | 25.39 | 3,888,792 | +0.22(+0.86%) |
Mar 18, 2002 | 25.23 | 25.47 | 25.00 | 25.18 | 2,391,742 | -0.11(-0.43%) |
Mar 15, 2002 | 25.23 | 25.42 | 25.05 | 25.29 | 3,817,901 | +0.25(+0.99%) |
Mar 14, 2002 | 24.76 | 25.42 | 24.71 | 25.04 | 2,632,804 | +0.26(+1.03%) |
Mar 13, 2002 | 24.79 | 24.90 | 24.64 | 24.78 | 2,290,384 | -0.07(-0.27%) |
Mar 12, 2002 | 24.83 | 24.90 | 24.36 | 24.85 | 2,913,102 | -0.05(-0.22%) |
Mar 11, 2002 | 24.42 | 24.97 | 24.42 | 24.90 | 3,408,304 | +0.33(+1.34%) |
Mar 08, 2002 | 24.59 | 24.79 | 24.29 | 24.57 | 3,555,438 | +0.40(+1.64%) |
Mar 07, 2002 | 24.93 | 24.97 | 23.93 | 24.18 | 3,219,556 | -0.54(-2.18%) |
Mar 06, 2002 | 24.32 | 24.90 | 24.26 | 24.71 | 2,621,360 | +0.28(+1.13%) |
Mar 05, 2002 | 24.42 | 24.90 | 24.34 | 24.44 | 3,061,722 | +0.09(+0.36%) |
Mar 04, 2002 | 24.73 | 24.84 | 24.29 | 24.35 | 3,552,317 | +0.35(+1.46%) |
Mar 01, 2002 | 23.56 | 24.12 | 23.48 | 24.00 | 2,356,519 | +0.44(+1.86%) |
Feb 28, 2002 | 23.75 | 24.32 | 23.55 | 23.56 | 2,816,796 | -0.24(-0.99%) |
Feb 27, 2002 | 23.58 | 24.05 | 23.47 | 23.80 | 2,291,424 | +0.24(+1.03%) |
Feb 26, 2002 | 23.65 | 23.75 | 23.40 | 23.56 | 2,146,668 | +0.10(+0.43%) |
Feb 25, 2002 | 23.08 | 23.55 | 23.08 | 23.46 | 2,554,927 | +0.45(+1.96%) |
Feb 22, 2002 | 22.78 | 23.09 | 22.61 | 23.00 | 2,163,016 | +0.28(+1.21%) |
Feb 21, 2002 | 23.03 | 23.19 | 22.73 | 22.73 | 1,807,517 | -0.46(-1.97%) |
Feb 20, 2002 | 22.54 | 23.25 | 22.38 | 23.19 | 3,229,365 | +0.78(+3.48%) |
Feb 19, 2002 | 22.54 | 22.88 | 22.37 | 22.41 | 2,578,706 | -0.47(-2.06%) |
Feb 18, 2002 | 23.63 | 23.63 | 22.58 | 22.88 | 4,937,902 | +0.00(+0.00%) |
Feb 15, 2002 | 23.63 | 23.63 | 22.58 | 22.88 | 4,937,902 | -0.75(-3.19%) |
Feb 14, 2002 | 23.67 | 23.72 | 23.19 | 23.63 | 2,418,345 | +0.11(+0.46%) |
Feb 13, 2002 | 22.88 | 23.62 | 22.84 | 23.52 | 4,288,878 | +0.81(+3.55%) |
Feb 12, 2002 | 22.88 | 23.05 | 22.68 | 22.72 | 1,840,362 | -0.09(-0.41%) |
Feb 11, 2002 | 22.74 | 23.05 | 22.59 | 22.81 | 2,403,929 | +0.11(+0.50%) |
Feb 08, 2002 | 22.47 | 22.80 | 22.47 | 22.70 | 4,281,150 | +0.23(+1.02%) |
Feb 07, 2002 | 22.20 | 22.88 | 22.04 | 22.47 | 6,031,002 | +0.80(+3.70%) |
Feb 06, 2002 | 21.53 | 22.06 | 20.88 | 21.67 | 7,457,755 | -0.44(-1.98%) |
Feb 05, 2002 | 21.86 | 22.64 | 21.73 | 22.10 | 3,540,576 | +0.24(+1.08%) |
Feb 04, 2002 | 22.10 | 22.12 | 21.77 | 21.87 | 3,290,002 | -0.13(-0.61%) |
Feb 01, 2002 | 21.97 | 22.15 | 21.73 | 22.00 | 3,304,418 | +0.30(+1.36%) |
Jan 31, 2002 | 21.75 | 21.81 | 21.42 | 21.71 | 4,786,458 | -0.04(-0.19%) |
Jan 30, 2002 | 21.43 | 21.87 | 21.22 | 21.75 | 3,301,297 | +0.51(+2.41%) |
Jan 29, 2002 | 21.83 | 22.05 | 21.13 | 21.24 | 3,981,085 | -0.40(-1.87%) |
Jan 28, 2002 | 21.94 | 21.98 | 21.60 | 21.64 | 2,603,080 | -0.16(-0.74%) |
Jan 25, 2002 | 21.67 | 21.97 | 21.62 | 21.80 | 4,578,390 | +0.27(+1.25%) |
Jan 24, 2002 | 21.33 | 21.73 | 21.26 | 21.53 | 3,963,697 | +0.09(+0.41%) |
Jan 23, 2002 | 21.44 | 21.51 | 21.25 | 21.44 | 2,888,431 | +0.10(+0.47%) |
Jan 22, 2002 | 21.40 | 21.61 | 21.13 | 21.34 | 2,954,864 | -0.15(-0.72%) |
Jan 21, 2002 | 21.56 | 21.77 | 21.33 | 21.50 | 3,711,489 | +0.00(+0.00%) |
Jan 18, 2002 | 21.56 | 21.77 | 21.33 | 21.50 | 3,711,489 | -0.26(-1.21%) |
Jan 17, 2002 | 21.87 | 22.02 | 21.53 | 21.76 | 2,730,299 | +0.03(+0.12%) |
Jan 16, 2002 | 22.27 | 22.36 | 21.73 | 21.73 | 2,728,664 | -0.48(-2.18%) |
Jan 15, 2002 | 22.03 | 22.46 | 21.87 | 22.22 | 3,362,975 | +0.45(+2.07%) |
Jan 14, 2002 | 21.70 | 21.87 | 21.61 | 21.77 | 2,971,063 | +0.07(+0.31%) |
Jan 11, 2002 | 21.83 | 21.92 | 21.63 | 21.70 | 2,373,016 | -0.15(-0.71%) |
Jan 10, 2002 | 21.94 | 21.98 | 21.58 | 21.85 | 4,526,967 | -0.82(-3.62%) |