Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.83 | 19.06 | 18.47 | 18.70 | 42,003,784 | +0.04(+0.22%) |
Apr 29, 2002 | 19.01 | 19.01 | 18.46 | 18.66 | 23,172,666 | -0.25(-1.33%) |
Apr 26, 2002 | 19.37 | 19.42 | 18.91 | 18.92 | 34,138,280 | -0.42(-2.16%) |
Apr 25, 2002 | 19.76 | 19.76 | 19.27 | 19.33 | 42,356,124 | +0.56(+2.96%) |
Apr 24, 2002 | 18.89 | 19.07 | 18.70 | 18.78 | 21,019,384 | -0.11(-0.57%) |
Apr 23, 2002 | 19.07 | 19.13 | 18.78 | 18.88 | 30,241,380 | -0.21(-1.10%) |
Apr 22, 2002 | 19.55 | 19.56 | 18.92 | 19.10 | 32,171,368 | -0.36(-1.83%) |
Apr 19, 2002 | 19.58 | 19.68 | 19.37 | 19.45 | 26,900,488 | -0.22(-1.10%) |
Apr 18, 2002 | 19.68 | 19.87 | 19.58 | 19.67 | 38,968,784 | +0.19(+0.98%) |
Apr 17, 2002 | 20.12 | 20.22 | 19.27 | 19.48 | 80,352,624 | -1.05(-5.14%) |
Apr 16, 2002 | 20.16 | 20.58 | 20.08 | 20.53 | 23,215,616 | +0.46(+2.31%) |
Apr 15, 2002 | 20.04 | 20.15 | 19.86 | 20.07 | 18,372,090 | -0.15(-0.74%) |
Apr 12, 2002 | 19.97 | 20.29 | 19.97 | 20.22 | 23,161,394 | +0.20(+1.00%) |
Apr 11, 2002 | 20.15 | 20.39 | 19.94 | 20.02 | 26,543,682 | -0.23(-1.12%) |
Apr 10, 2002 | 19.81 | 20.32 | 19.81 | 20.24 | 25,252,878 | +0.33(+1.65%) |
Apr 09, 2002 | 19.85 | 20.03 | 19.69 | 19.91 | 24,674,328 | +0.12(+0.60%) |
Apr 08, 2002 | 19.32 | 19.86 | 19.32 | 19.80 | 31,656,756 | +0.24(+1.24%) |
Apr 05, 2002 | 20.12 | 20.19 | 19.37 | 19.55 | 50,625,468 | -0.51(-2.56%) |
Apr 04, 2002 | 20.34 | 20.40 | 20.02 | 20.07 | 36,544,980 | -0.51(-2.50%) |
Apr 03, 2002 | 20.60 | 20.68 | 20.41 | 20.58 | 21,586,272 | +0.05(+0.23%) |
Apr 02, 2002 | 20.64 | 20.74 | 20.46 | 20.54 | 17,266,492 | -0.10(-0.50%) |
Apr 01, 2002 | 20.40 | 20.71 | 20.38 | 20.64 | 15,100,576 | +0.19(+0.93%) |
Mar 29, 2002 | 20.53 | 20.60 | 20.41 | 20.45 | 18,031,800 | +0.00(+0.00%) |
Mar 28, 2002 | 20.53 | 20.60 | 20.41 | 20.45 | 18,031,606 | -0.09(-0.45%) |
Mar 27, 2002 | 20.53 | 20.68 | 20.36 | 20.54 | 18,982,122 | -0.01(-0.05%) |
Mar 26, 2002 | 20.63 | 20.81 | 20.45 | 20.55 | 17,534,874 | -0.13(-0.65%) |
Mar 25, 2002 | 20.94 | 20.99 | 20.62 | 20.69 | 20,206,850 | -0.16(-0.77%) |
Mar 22, 2002 | 20.79 | 20.92 | 20.68 | 20.84 | 21,427,108 | +0.19(+0.90%) |
Mar 21, 2002 | 20.63 | 20.74 | 20.33 | 20.66 | 24,695,122 | +0.04(+0.17%) |
Mar 20, 2002 | 20.96 | 20.96 | 20.58 | 20.62 | 19,178,598 | -0.33(-1.60%) |
Mar 19, 2002 | 21.05 | 21.09 | 20.78 | 20.96 | 13,324,312 | +0.04(+0.17%) |
Mar 18, 2002 | 21.20 | 21.22 | 20.85 | 20.92 | 19,875,112 | -0.37(-1.72%) |
Mar 15, 2002 | 20.79 | 21.32 | 20.79 | 21.29 | 47,279,912 | +0.73(+3.55%) |
Mar 14, 2002 | 20.43 | 20.76 | 20.43 | 20.56 | 20,129,696 | -0.05(-0.25%) |
Mar 13, 2002 | 20.62 | 20.79 | 20.53 | 20.61 | 21,182,824 | +0.10(+0.50%) |
Mar 12, 2002 | 20.52 | 20.63 | 20.37 | 20.51 | 21,965,428 | -0.10(-0.50%) |
Mar 11, 2002 | 20.69 | 20.73 | 20.45 | 20.61 | 22,108,268 | +0.02(+0.10%) |
Mar 08, 2002 | 20.58 | 20.81 | 20.50 | 20.59 | 23,461,066 | +0.02(+0.08%) |
Mar 07, 2002 | 20.87 | 20.93 | 20.45 | 20.57 | 33,164,832 | -0.29(-1.38%) |
Mar 06, 2002 | 20.80 | 21.15 | 20.40 | 20.86 | 49,888,144 | -0.03(-0.15%) |
Mar 05, 2002 | 21.29 | 21.48 | 20.81 | 20.89 | 33,595,100 | -0.66(-3.08%) |
Mar 04, 2002 | 21.43 | 21.56 | 21.28 | 21.55 | 20,183,140 | +0.13(+0.60%) |
Mar 01, 2002 | 21.18 | 21.46 | 21.10 | 21.43 | 20,032,332 | +0.35(+1.66%) |
Feb 28, 2002 | 21.12 | 21.43 | 21.07 | 21.08 | 17,621,550 | -0.15(-0.70%) |
Feb 27, 2002 | 21.25 | 21.50 | 21.10 | 21.23 | 20,235,418 | +0.12(+0.56%) |
Feb 26, 2002 | 20.97 | 21.32 | 20.94 | 21.11 | 18,366,260 | +0.10(+0.49%) |
Feb 25, 2002 | 21.06 | 21.34 | 20.84 | 21.00 | 17,850,288 | -0.15(-0.71%) |
Feb 22, 2002 | 20.76 | 21.21 | 20.73 | 21.15 | 17,839,404 | +0.26(+1.26%) |
Feb 21, 2002 | 21.20 | 21.34 | 20.89 | 20.89 | 19,886,190 | -0.18(-0.85%) |
Feb 20, 2002 | 20.94 | 21.15 | 20.58 | 21.07 | 20,005,902 | +0.24(+1.16%) |
Feb 19, 2002 | 21.16 | 21.20 | 20.78 | 20.83 | 15,820,216 | -0.32(-1.53%) |
Feb 18, 2002 | 21.13 | 21.40 | 21.12 | 21.15 | 20,642,170 | +0.00(+0.00%) |
Feb 15, 2002 | 21.13 | 21.40 | 21.12 | 21.15 | 18,519,594 | +0.16(+0.76%) |
Feb 14, 2002 | 21.14 | 21.40 | 20.89 | 20.99 | 21,901,880 | -0.15(-0.71%) |
Feb 13, 2002 | 21.25 | 21.28 | 20.99 | 21.14 | 17,971,944 | -0.05(-0.22%) |
Feb 12, 2002 | 20.97 | 21.27 | 20.78 | 21.19 | 17,424,684 | +0.14(+0.66%) |
Feb 11, 2002 | 20.89 | 21.15 | 20.82 | 21.05 | 14,930,335 | +0.11(+0.52%) |
Feb 08, 2002 | 20.38 | 20.99 | 20.34 | 20.94 | 24,281,762 | +0.33(+1.60%) |
Feb 07, 2002 | 21.23 | 21.29 | 20.48 | 20.61 | 29,204,968 | -0.63(-2.98%) |
Feb 06, 2002 | 21.41 | 21.51 | 21.12 | 21.25 | 20,078,586 | -0.36(-1.67%) |
Feb 05, 2002 | 21.17 | 21.74 | 21.17 | 21.61 | 20,559,188 | +0.43(+2.04%) |
Feb 04, 2002 | 21.53 | 21.61 | 20.99 | 21.17 | 20,065,176 | -0.51(-2.37%) |