Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.27 | 23.68 | 23.21 | 23.37 | 21,852,312 | +0.27(+1.18%) |
Apr 29, 2002 | 23.27 | 23.48 | 23.04 | 23.10 | 17,246,118 | -0.17(-0.75%) |
Apr 26, 2002 | 23.62 | 23.69 | 23.16 | 23.27 | 17,266,742 | -0.31(-1.33%) |
Apr 25, 2002 | 23.33 | 23.71 | 23.28 | 23.59 | 20,049,948 | +0.14(+0.60%) |
Apr 24, 2002 | 23.88 | 23.95 | 23.39 | 23.45 | 22,517,952 | -0.61(-2.54%) |
Apr 23, 2002 | 23.56 | 24.18 | 23.52 | 24.06 | 32,948,358 | -0.29(-1.19%) |
Apr 22, 2002 | 24.70 | 24.73 | 24.23 | 24.35 | 14,868,001 | -0.39(-1.58%) |
Apr 19, 2002 | 24.71 | 24.82 | 24.47 | 24.74 | 14,767,459 | +0.03(+0.14%) |
Apr 18, 2002 | 24.74 | 24.87 | 24.47 | 24.71 | 16,539,231 | +0.14(+0.57%) |
Apr 17, 2002 | 24.72 | 24.87 | 24.39 | 24.57 | 16,140,844 | -0.03(-0.14%) |
Apr 16, 2002 | 24.43 | 24.73 | 24.38 | 24.60 | 18,112,496 | +0.40(+1.63%) |
Apr 15, 2002 | 24.50 | 24.61 | 24.20 | 24.20 | 19,476,430 | +0.17(+0.73%) |
Apr 12, 2002 | 24.41 | 24.50 | 24.00 | 24.03 | 22,392,146 | -0.64(-2.59%) |
Apr 11, 2002 | 25.10 | 25.10 | 24.64 | 24.67 | 14,895,499 | -0.45(-1.81%) |
Apr 10, 2002 | 24.73 | 25.12 | 24.73 | 25.12 | 17,886,664 | +0.27(+1.08%) |
Apr 09, 2002 | 24.84 | 24.97 | 24.71 | 24.86 | 15,907,278 | -0.30(-1.20%) |
Apr 08, 2002 | 25.22 | 25.42 | 25.04 | 25.16 | 16,006,101 | +0.36(+1.43%) |
Apr 05, 2002 | 25.08 | 25.58 | 24.58 | 24.80 | 19,519,568 | -0.30(-1.21%) |
Apr 04, 2002 | 25.66 | 25.66 | 24.99 | 25.11 | 23,659,488 | -0.31(-1.24%) |
Apr 03, 2002 | 25.82 | 25.83 | 25.25 | 25.42 | 22,025,210 | -0.40(-1.55%) |
Apr 02, 2002 | 25.54 | 25.93 | 25.53 | 25.82 | 15,445,128 | +0.32(+1.26%) |
Apr 01, 2002 | 25.72 | 25.79 | 25.48 | 25.50 | 15,352,664 | +0.00(+0.00%) |
Mar 29, 2002 | 25.63 | 25.77 | 25.43 | 25.50 | 16,598,353 | +0.00(+0.00%) |
Mar 28, 2002 | 25.63 | 25.77 | 25.43 | 25.50 | 16,598,181 | -0.07(-0.27%) |
Mar 27, 2002 | 25.36 | 25.69 | 25.36 | 25.57 | 19,252,832 | +0.12(+0.48%) |
Mar 26, 2002 | 24.99 | 25.46 | 24.99 | 25.45 | 19,537,786 | +0.52(+2.08%) |
Mar 25, 2002 | 25.15 | 25.20 | 24.93 | 24.93 | 16,369,427 | -0.36(-1.43%) |
Mar 22, 2002 | 25.31 | 25.40 | 25.09 | 25.29 | 16,029,303 | -0.03(-0.14%) |
Mar 21, 2002 | 25.41 | 25.42 | 25.14 | 25.33 | 12,673,437 | +0.00(+0.00%) |
Mar 20, 2002 | 25.39 | 25.41 | 25.21 | 25.33 | 14,107,835 | -0.16(-0.62%) |
Mar 19, 2002 | 25.59 | 25.59 | 25.32 | 25.48 | 13,938,718 | +0.03(+0.14%) |
Mar 18, 2002 | 25.46 | 25.60 | 25.22 | 25.45 | 14,757,147 | +0.08(+0.30%) |
Mar 15, 2002 | 25.31 | 25.59 | 25.20 | 25.37 | 27,617,746 | +0.22(+0.86%) |
Mar 14, 2002 | 25.28 | 25.28 | 25.03 | 25.16 | 15,011,681 | +0.07(+0.28%) |
Mar 13, 2002 | 25.57 | 25.65 | 24.99 | 25.09 | 24,739,154 | -0.51(-2.00%) |
Mar 12, 2002 | 25.36 | 25.60 | 25.29 | 25.60 | 22,183,670 | +0.30(+1.17%) |
Mar 11, 2002 | 25.16 | 25.47 | 25.12 | 25.30 | 20,921,998 | +0.34(+1.35%) |
Mar 08, 2002 | 25.31 | 25.32 | 24.83 | 24.97 | 18,568,630 | +0.01(+0.05%) |
Mar 07, 2002 | 25.22 | 25.22 | 24.79 | 24.96 | 20,228,690 | -0.19(-0.74%) |
Mar 06, 2002 | 24.76 | 25.30 | 24.66 | 25.14 | 25,354,608 | +0.41(+1.67%) |
Mar 05, 2002 | 24.73 | 24.96 | 24.55 | 24.73 | 18,495,244 | -0.09(-0.35%) |
Mar 04, 2002 | 24.52 | 24.84 | 24.50 | 24.82 | 20,451,944 | +0.38(+1.55%) |
Mar 01, 2002 | 24.29 | 24.44 | 24.23 | 24.44 | 21,799,034 | +0.41(+1.69%) |
Feb 28, 2002 | 24.09 | 24.32 | 24.00 | 24.03 | 22,153,078 | +0.22(+0.93%) |
Feb 27, 2002 | 23.81 | 24.17 | 23.61 | 23.81 | 23,957,506 | +0.12(+0.49%) |
Feb 26, 2002 | 23.86 | 23.92 | 23.62 | 23.69 | 17,269,148 | -0.16(-0.68%) |
Feb 25, 2002 | 23.77 | 23.94 | 23.63 | 23.86 | 19,770,494 | +0.16(+0.69%) |
Feb 22, 2002 | 22.92 | 23.83 | 22.72 | 23.69 | 30,659,096 | +0.91(+4.01%) |
Feb 21, 2002 | 22.95 | 23.12 | 22.73 | 22.78 | 21,160,206 | +0.09(+0.41%) |
Feb 20, 2002 | 22.62 | 22.69 | 22.37 | 22.69 | 12,511,711 | +0.13(+0.57%) |
Feb 19, 2002 | 22.63 | 22.95 | 22.53 | 22.56 | 16,952,226 | -0.08(-0.33%) |
Feb 18, 2002 | 22.80 | 22.92 | 22.63 | 22.63 | 18,046,672 | +0.00(+0.00%) |
Feb 15, 2002 | 22.80 | 22.92 | 22.63 | 22.63 | 17,996,658 | -0.06(-0.26%) |
Feb 14, 2002 | 22.68 | 22.92 | 22.50 | 22.69 | 17,263,304 | +0.21(+0.93%) |
Feb 13, 2002 | 22.40 | 22.50 | 22.18 | 22.48 | 17,299,912 | +0.14(+0.63%) |
Feb 12, 2002 | 22.51 | 22.54 | 21.88 | 22.34 | 12,604,690 | -0.06(-0.26%) |
Feb 11, 2002 | 22.28 | 22.64 | 22.09 | 22.40 | 15,051,898 | +0.12(+0.55%) |
Feb 08, 2002 | 22.14 | 22.32 | 22.10 | 22.28 | 15,005,838 | -0.01(-0.03%) |
Feb 07, 2002 | 22.51 | 22.69 | 22.23 | 22.28 | 15,514,563 | -0.36(-1.59%) |
Feb 06, 2002 | 22.31 | 22.68 | 22.19 | 22.65 | 17,849,198 | +0.34(+1.54%) |
Feb 05, 2002 | 22.46 | 22.63 | 22.02 | 22.30 | 18,816,806 | -0.01(-0.05%) |
Feb 04, 2002 | 22.75 | 22.81 | 22.26 | 22.31 | 17,334,628 | -0.38(-1.67%) |