Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.19 | 19.64 | 18.96 | 19.32 | 2,859,619 | +0.26(+1.35%) |
Apr 29, 2002 | 19.13 | 19.60 | 18.89 | 19.06 | 4,472,044 | -0.20(-1.03%) |
Apr 26, 2002 | 19.93 | 20.06 | 19.16 | 19.26 | 2,731,135 | -0.64(-3.20%) |
Apr 25, 2002 | 19.87 | 20.07 | 19.25 | 19.90 | 3,824,492 | -0.12(-0.58%) |
Apr 24, 2002 | 20.93 | 21.08 | 20.00 | 20.01 | 4,455,556 | -0.76(-3.65%) |
Apr 23, 2002 | 21.70 | 22.05 | 20.76 | 20.77 | 8,950,000 | -0.93(-4.27%) |
Apr 22, 2002 | 22.22 | 22.28 | 21.34 | 21.70 | 3,194,206 | -0.80(-3.57%) |
Apr 19, 2002 | 22.50 | 22.67 | 22.39 | 22.50 | 4,135,124 | +0.26(+1.16%) |
Apr 18, 2002 | 22.28 | 22.34 | 21.55 | 22.24 | 4,215,077 | -0.24(-1.06%) |
Apr 17, 2002 | 22.02 | 22.51 | 21.83 | 22.48 | 4,793,876 | +0.69(+3.16%) |
Apr 16, 2002 | 21.18 | 21.86 | 21.09 | 21.79 | 10,410,453 | +0.94(+4.50%) |
Apr 15, 2002 | 20.80 | 21.09 | 20.54 | 20.86 | 2,678,871 | +0.06(+0.28%) |
Apr 12, 2002 | 20.71 | 20.99 | 20.50 | 20.80 | 3,544,192 | +0.13(+0.62%) |
Apr 11, 2002 | 21.02 | 21.15 | 20.57 | 20.67 | 5,282,301 | -0.66(-3.10%) |
Apr 10, 2002 | 21.22 | 21.48 | 21.09 | 21.33 | 5,782,081 | +0.24(+1.16%) |
Apr 09, 2002 | 21.91 | 22.13 | 20.94 | 21.09 | 3,265,759 | -0.90(-4.09%) |
Apr 08, 2002 | 21.38 | 22.26 | 21.15 | 21.99 | 3,117,053 | +0.20(+0.91%) |
Apr 05, 2002 | 22.02 | 22.33 | 21.67 | 21.79 | 1,614,913 | -0.16(-0.73%) |
Apr 04, 2002 | 22.64 | 22.78 | 21.85 | 21.95 | 3,271,047 | -0.59(-2.60%) |
Apr 03, 2002 | 23.47 | 23.75 | 22.25 | 22.53 | 4,658,703 | -0.42(-1.82%) |
Apr 02, 2002 | 23.40 | 23.45 | 22.73 | 22.95 | 7,587,387 | -0.53(-2.27%) |
Apr 01, 2002 | 22.46 | 23.66 | 22.31 | 23.48 | 4,015,818 | +1.01(+4.49%) |
Mar 29, 2002 | 21.83 | 22.73 | 21.67 | 22.48 | 4,171,056 | +0.00(+0.00%) |
Mar 28, 2002 | 21.83 | 22.73 | 21.67 | 22.48 | 4,171,056 | +1.10(+5.14%) |
Mar 27, 2002 | 21.79 | 21.91 | 21.24 | 21.38 | 5,979,006 | -0.17(-0.81%) |
Mar 26, 2002 | 21.60 | 22.12 | 21.39 | 21.55 | 4,154,879 | +0.08(+0.39%) |
Mar 25, 2002 | 22.14 | 22.40 | 21.41 | 21.47 | 2,745,290 | -0.63(-2.85%) |
Mar 22, 2002 | 22.57 | 22.75 | 21.92 | 22.10 | 2,578,542 | -0.61(-2.69%) |
Mar 21, 2002 | 22.12 | 22.77 | 22.04 | 22.71 | 3,209,450 | +0.62(+2.79%) |
Mar 20, 2002 | 23.14 | 23.34 | 22.05 | 22.09 | 6,084,158 | -1.44(-6.12%) |
Mar 19, 2002 | 23.83 | 24.04 | 23.29 | 23.53 | 3,415,708 | -0.30(-1.24%) |
Mar 18, 2002 | 23.99 | 24.43 | 23.63 | 23.83 | 6,046,048 | -0.16(-0.67%) |
Mar 15, 2002 | 23.09 | 24.11 | 22.98 | 23.99 | 5,044,155 | +1.06(+4.63%) |
Mar 14, 2002 | 22.95 | 23.11 | 22.76 | 22.93 | 3,943,643 | -0.02(-0.08%) |
Mar 13, 2002 | 23.02 | 23.05 | 22.73 | 22.94 | 7,767,202 | -0.21(-0.89%) |
Mar 12, 2002 | 22.63 | 23.25 | 22.60 | 23.15 | 4,540,953 | -0.13(-0.55%) |
Mar 11, 2002 | 23.20 | 23.78 | 23.20 | 23.28 | 4,962,336 | +0.08(+0.33%) |
Mar 08, 2002 | 22.53 | 23.38 | 22.51 | 23.20 | 5,671,019 | +0.83(+3.71%) |
Mar 07, 2002 | 22.50 | 22.63 | 22.19 | 22.37 | 2,816,221 | +0.24(+1.10%) |
Mar 06, 2002 | 22.37 | 22.66 | 21.99 | 22.13 | 4,554,796 | -0.31(-1.38%) |
Mar 05, 2002 | 22.34 | 23.07 | 22.05 | 22.44 | 5,331,766 | -0.04(-0.17%) |
Mar 04, 2002 | 21.25 | 22.60 | 21.09 | 22.48 | 6,431,811 | +1.27(+5.97%) |
Mar 01, 2002 | 20.22 | 21.41 | 20.19 | 21.21 | 6,808,240 | +1.18(+5.91%) |
Feb 28, 2002 | 20.57 | 20.63 | 19.96 | 20.03 | 4,248,675 | +0.33(+1.66%) |
Feb 27, 2002 | 19.27 | 20.53 | 19.19 | 19.70 | 7,077,185 | +0.60(+3.13%) |
Feb 26, 2002 | 18.64 | 19.22 | 18.57 | 19.10 | 3,066,500 | +0.46(+2.45%) |
Feb 25, 2002 | 18.32 | 19.03 | 18.29 | 18.64 | 2,084,672 | +0.48(+2.62%) |
Feb 22, 2002 | 18.13 | 18.42 | 17.88 | 18.17 | 2,285,953 | +0.06(+0.36%) |
Feb 21, 2002 | 18.68 | 19.03 | 18.07 | 18.10 | 3,751,695 | -0.45(-2.43%) |
Feb 20, 2002 | 18.00 | 19.16 | 18.00 | 18.55 | 233,324 | +1.81(+10.79%) |
Feb 19, 2002 | 17.23 | 17.28 | 16.71 | 16.75 | 2,606,540 | -0.93(-5.27%) |
Feb 18, 2002 | 17.77 | 17.79 | 17.49 | 17.68 | 3,281,469 | +0.00(+0.00%) |
Feb 15, 2002 | 17.77 | 17.79 | 17.49 | 17.68 | 3,281,469 | +0.13(+0.73%) |
Feb 14, 2002 | 17.29 | 17.55 | 17.01 | 17.55 | 3,441,218 | +0.28(+1.64%) |
Feb 13, 2002 | 16.98 | 17.39 | 16.98 | 17.27 | 3,275,247 | +0.45(+2.68%) |
Feb 12, 2002 | 17.03 | 17.31 | 16.68 | 16.82 | 3,660,232 | -0.37(-2.17%) |
Feb 11, 2002 | 16.39 | 17.29 | 16.39 | 17.19 | 3,191,251 | +0.49(+2.93%) |
Feb 08, 2002 | 16.97 | 17.14 | 15.96 | 16.70 | 4,814,719 | -0.26(-1.55%) |
Feb 07, 2002 | 17.50 | 17.51 | 16.89 | 16.97 | 2,906,751 | -0.38(-2.19%) |
Feb 06, 2002 | 17.61 | 17.71 | 16.99 | 17.34 | 4,119,725 | -0.12(-0.66%) |
Feb 05, 2002 | 18.21 | 18.58 | 17.35 | 17.46 | 4,364,093 | -0.91(-4.97%) |
Feb 04, 2002 | 18.71 | 19.09 | 18.21 | 18.37 | 1,726,909 | -0.66(-3.48%) |