Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.66 | 23.01 | 22.62 | 22.66 | 1,999,862 | -0.27(-1.17%) |
May 28, 2002 | 23.33 | 23.33 | 22.86 | 22.92 | 894,195 | -0.14(-0.61%) |
May 27, 2002 | 23.25 | 23.48 | 23.07 | 23.07 | 1,217,710 | +0.00(+0.00%) |
May 24, 2002 | 23.25 | 23.48 | 23.07 | 23.07 | 1,217,710 | -0.25(-1.06%) |
May 23, 2002 | 23.29 | 23.47 | 22.99 | 23.31 | 1,712,174 | -0.05(-0.22%) |
May 22, 2002 | 23.65 | 23.65 | 23.03 | 23.36 | 2,046,692 | -0.34(-1.45%) |
May 21, 2002 | 24.15 | 24.22 | 23.70 | 23.71 | 1,759,943 | -0.06(-0.25%) |
May 20, 2002 | 24.17 | 24.18 | 23.77 | 23.77 | 1,382,889 | -0.59(-2.42%) |
May 17, 2002 | 24.45 | 24.52 | 24.19 | 24.35 | 1,166,989 | -0.17(-0.70%) |
May 16, 2002 | 24.21 | 24.73 | 24.16 | 24.53 | 1,449,310 | +0.22(+0.89%) |
May 15, 2002 | 23.92 | 24.41 | 23.83 | 24.31 | 1,881,513 | +0.20(+0.83%) |
May 14, 2002 | 23.92 | 24.21 | 23.69 | 24.11 | 1,248,438 | +0.37(+1.54%) |
May 13, 2002 | 23.01 | 23.80 | 22.92 | 23.74 | 1,658,769 | +0.69(+3.01%) |
May 10, 2002 | 23.48 | 23.53 | 22.88 | 23.05 | 2,103,854 | -0.47(-2.00%) |
May 09, 2002 | 23.66 | 24.07 | 23.51 | 23.52 | 1,734,583 | -0.18(-0.75%) |
May 08, 2002 | 23.77 | 24.21 | 23.69 | 23.70 | 2,963,162 | +0.19(+0.79%) |
May 07, 2002 | 24.33 | 24.59 | 23.40 | 23.51 | 3,531,829 | -0.75(-3.07%) |
May 06, 2002 | 24.60 | 24.82 | 24.26 | 24.26 | 1,260,648 | -0.60(-2.40%) |
May 03, 2002 | 24.97 | 25.17 | 24.65 | 24.85 | 1,609,524 | -0.22(-0.86%) |
May 02, 2002 | 25.77 | 25.77 | 24.93 | 25.07 | 2,287,148 | -0.70(-2.72%) |
May 01, 2002 | 24.97 | 25.82 | 24.86 | 25.77 | 4,282,449 | +0.95(+3.81%) |
Apr 30, 2002 | 23.93 | 24.95 | 23.93 | 24.82 | 3,561,215 | +0.89(+3.74%) |
Apr 29, 2002 | 24.03 | 24.13 | 23.85 | 23.93 | 2,003,888 | -0.03(-0.12%) |
Apr 26, 2002 | 24.19 | 24.43 | 23.92 | 23.96 | 1,266,553 | -0.32(-1.32%) |
Apr 25, 2002 | 24.13 | 24.30 | 23.82 | 24.28 | 1,568,330 | -0.04(-0.15%) |
Apr 24, 2002 | 24.22 | 24.54 | 23.96 | 24.32 | 2,028,980 | +0.25(+1.02%) |
Apr 23, 2002 | 23.84 | 24.07 | 23.48 | 24.07 | 1,698,622 | +0.22(+0.94%) |
Apr 22, 2002 | 23.66 | 24.03 | 23.62 | 23.85 | 1,149,008 | -0.10(-0.40%) |
Apr 19, 2002 | 23.85 | 24.03 | 23.69 | 23.94 | 1,934,247 | +0.10(+0.41%) |
Apr 18, 2002 | 24.35 | 24.59 | 23.60 | 23.85 | 2,154,307 | -0.50(-2.05%) |
Apr 17, 2002 | 24.07 | 24.38 | 23.93 | 24.35 | 1,857,897 | -0.02(-0.09%) |
Apr 16, 2002 | 24.11 | 24.43 | 24.11 | 24.37 | 1,399,259 | +0.28(+1.18%) |
Apr 15, 2002 | 24.22 | 24.40 | 23.92 | 24.09 | 2,052,999 | -0.09(-0.37%) |
Apr 12, 2002 | 24.15 | 24.27 | 24.00 | 24.18 | 2,981,142 | +0.03(+0.12%) |
Apr 11, 2002 | 24.57 | 24.57 | 24.02 | 24.15 | 3,222,806 | -0.42(-1.73%) |
Apr 10, 2002 | 23.82 | 24.57 | 23.64 | 24.57 | 6,129,880 | +0.94(+3.97%) |
Apr 09, 2002 | 23.59 | 23.77 | 23.51 | 23.63 | 2,542,901 | +0.39(+1.67%) |
Apr 08, 2002 | 23.10 | 23.28 | 22.77 | 23.24 | 2,204,894 | +0.06(+0.26%) |
Apr 05, 2002 | 23.10 | 23.25 | 22.92 | 23.18 | 1,951,020 | +0.08(+0.35%) |
Apr 04, 2002 | 23.29 | 23.29 | 23.00 | 23.10 | 2,792,213 | -0.21(-0.90%) |
Apr 03, 2002 | 23.54 | 23.55 | 23.24 | 23.31 | 1,925,793 | -0.41(-1.73%) |
Apr 02, 2002 | 23.77 | 24.00 | 23.55 | 23.72 | 2,267,960 | -0.45(-1.88%) |
Apr 01, 2002 | 24.18 | 24.23 | 23.70 | 24.18 | 1,814,153 | -0.16(-0.64%) |
Mar 29, 2002 | 24.32 | 24.69 | 24.22 | 24.33 | 1,650,047 | +0.00(+0.00%) |
Mar 28, 2002 | 24.32 | 24.69 | 24.22 | 24.33 | 1,650,047 | +0.02(+0.06%) |
Mar 27, 2002 | 23.89 | 24.41 | 23.71 | 24.32 | 1,823,278 | +0.43(+1.81%) |
Mar 26, 2002 | 23.85 | 24.06 | 23.53 | 23.89 | 3,488,354 | +0.26(+1.10%) |
Mar 25, 2002 | 24.22 | 24.78 | 23.53 | 23.62 | 2,434,078 | -0.45(-1.86%) |
Mar 22, 2002 | 24.16 | 24.44 | 23.95 | 24.07 | 1,853,737 | +0.03(+0.12%) |
Mar 21, 2002 | 24.27 | 24.44 | 23.74 | 24.04 | 3,974,767 | -0.22(-0.89%) |
Mar 20, 2002 | 24.03 | 25.03 | 24.03 | 24.26 | 3,956,518 | -0.03(-0.12%) |
Mar 19, 2002 | 24.85 | 24.86 | 24.15 | 24.29 | 2,107,477 | -0.22(-0.91%) |
Mar 18, 2002 | 24.39 | 24.63 | 24.03 | 24.51 | 1,637,166 | +0.15(+0.61%) |
Mar 15, 2002 | 23.84 | 24.41 | 23.84 | 24.36 | 5,125,118 | +1.34(+5.83%) |
Mar 14, 2002 | 23.10 | 23.22 | 22.85 | 23.02 | 1,137,469 | -0.08(-0.35%) |
Mar 13, 2002 | 22.88 | 23.13 | 22.73 | 23.10 | 2,356,387 | +0.16(+0.68%) |
Mar 12, 2002 | 23.16 | 23.25 | 22.72 | 22.95 | 3,000,867 | -0.51(-2.16%) |
Mar 11, 2002 | 23.21 | 23.45 | 22.99 | 23.45 | 2,313,448 | +0.00(+0.00%) |
Mar 08, 2002 | 23.03 | 23.48 | 22.88 | 23.45 | 4,115,391 | +0.79(+3.49%) |
Mar 07, 2002 | 22.35 | 22.74 | 21.98 | 22.66 | 4,432,868 | +0.44(+1.98%) |
Mar 06, 2002 | 21.69 | 22.35 | 21.66 | 22.22 | 3,057,627 | +0.54(+2.51%) |
Mar 05, 2002 | 21.46 | 21.91 | 21.21 | 21.68 | 2,451,925 | +0.27(+1.25%) |
Mar 04, 2002 | 21.01 | 21.43 | 20.79 | 21.41 | 2,643,404 | +0.44(+2.10%) |