Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.48 | 24.62 | 24.34 | 24.37 | 2,765,343 | +0.44(+1.83%) |
May 28, 2002 | 24.29 | 24.33 | 23.92 | 23.93 | 3,573,256 | -0.67(-2.72%) |
May 27, 2002 | 24.57 | 24.67 | 24.54 | 24.60 | 1,937,102 | +0.00(+0.00%) |
May 24, 2002 | 24.57 | 24.67 | 24.54 | 24.60 | 1,937,102 | +0.19(+0.76%) |
May 23, 2002 | 24.19 | 24.41 | 24.19 | 24.41 | 4,116,055 | -0.15(-0.60%) |
May 22, 2002 | 24.43 | 24.57 | 24.28 | 24.56 | 4,548,409 | -0.10(-0.41%) |
May 21, 2002 | 24.76 | 24.95 | 24.66 | 24.66 | 2,579,869 | +0.04(+0.16%) |
May 20, 2002 | 24.79 | 24.80 | 24.53 | 24.62 | 2,490,381 | -0.21(-0.86%) |
May 17, 2002 | 24.86 | 24.90 | 24.62 | 24.84 | 2,252,723 | +0.07(+0.29%) |
May 16, 2002 | 24.88 | 25.00 | 24.72 | 24.76 | 3,449,397 | +0.17(+0.68%) |
May 15, 2002 | 24.86 | 24.92 | 24.57 | 24.60 | 4,147,072 | -0.43(-1.72%) |
May 14, 2002 | 25.11 | 25.14 | 24.92 | 25.03 | 6,463,716 | +0.19(+0.77%) |
May 13, 2002 | 24.48 | 24.85 | 24.46 | 24.84 | 3,848,637 | +0.48(+1.96%) |
May 10, 2002 | 24.54 | 24.55 | 24.26 | 24.36 | 2,164,072 | -0.03(-0.12%) |
May 09, 2002 | 24.43 | 24.51 | 24.24 | 24.39 | 3,391,344 | -0.05(-0.20%) |
May 08, 2002 | 24.19 | 24.55 | 24.12 | 24.44 | 2,300,925 | +0.36(+1.51%) |
May 07, 2002 | 24.26 | 24.27 | 24.05 | 24.07 | 2,816,270 | -0.18(-0.73%) |
May 06, 2002 | 24.50 | 24.50 | 24.21 | 24.25 | 4,171,802 | -0.49(-1.99%) |
May 03, 2002 | 24.91 | 25.00 | 24.60 | 24.74 | 146,702 | +0.51(+2.09%) |
May 02, 2002 | 24.35 | 24.52 | 24.13 | 24.23 | 3,567,807 | -0.02(-0.08%) |
May 01, 2002 | 24.17 | 24.30 | 24.05 | 24.25 | 2,496,668 | +0.01(+0.06%) |
Apr 30, 2002 | 24.48 | 24.52 | 24.22 | 24.24 | 4,404,850 | +0.53(+2.23%) |
Apr 29, 2002 | 23.79 | 23.89 | 23.69 | 23.71 | 3,168,356 | +0.09(+0.38%) |
Apr 26, 2002 | 23.57 | 23.63 | 23.29 | 23.62 | 4,511,104 | -0.19(-0.80%) |
Apr 25, 2002 | 23.74 | 23.95 | 23.64 | 23.81 | 125,745 | +0.02(+0.08%) |
Apr 24, 2002 | 23.93 | 24.00 | 23.77 | 23.79 | 4,531,014 | -0.66(-2.71%) |
Apr 23, 2002 | 24.13 | 24.61 | 24.11 | 24.45 | 3,996,178 | -0.22(-0.91%) |
Apr 22, 2002 | 24.69 | 24.82 | 24.64 | 24.68 | 3,471,821 | +0.01(+0.04%) |
Apr 19, 2002 | 24.74 | 24.78 | 24.53 | 24.67 | 3,547,268 | -0.06(-0.25%) |
Apr 18, 2002 | 24.94 | 25.00 | 24.52 | 24.73 | 3,840,883 | +0.16(+0.64%) |
Apr 17, 2002 | 25.00 | 25.15 | 24.53 | 24.57 | 5,915,467 | -0.28(-1.13%) |
Apr 16, 2002 | 24.79 | 24.96 | 24.74 | 24.86 | 3,907,528 | +0.44(+1.80%) |
Apr 15, 2002 | 24.33 | 24.57 | 24.30 | 24.42 | 3,927,228 | +0.60(+2.50%) |
Apr 12, 2002 | 24.14 | 24.15 | 23.76 | 23.82 | 5,479,551 | -0.46(-1.89%) |
Apr 11, 2002 | 24.50 | 24.61 | 24.26 | 24.28 | 4,037,045 | -0.51(-2.06%) |
Apr 10, 2002 | 24.50 | 24.81 | 24.47 | 24.79 | 4,446,765 | +0.13(+0.52%) |
Apr 09, 2002 | 24.69 | 24.84 | 24.50 | 24.66 | 4,646,699 | -0.27(-1.09%) |
Apr 08, 2002 | 24.75 | 25.08 | 24.75 | 24.93 | 5,802,297 | +0.20(+0.79%) |
Apr 05, 2002 | 24.94 | 25.06 | 24.73 | 24.74 | 5,900,168 | -0.09(-0.35%) |
Apr 04, 2002 | 25.05 | 25.11 | 24.67 | 24.82 | 4,074,978 | -0.61(-2.40%) |
Apr 03, 2002 | 25.74 | 25.75 | 25.43 | 25.43 | 5,645,954 | -0.28(-1.08%) |
Apr 02, 2002 | 25.66 | 25.76 | 25.59 | 25.71 | 3,118,268 | +0.11(+0.45%) |
Apr 01, 2002 | 25.35 | 25.60 | 25.35 | 25.59 | 5,279,616 | +0.26(+1.02%) |
Mar 29, 2002 | 25.32 | 25.54 | 25.30 | 25.34 | 4,721,518 | +0.00(+0.00%) |
Mar 28, 2002 | 25.32 | 25.54 | 25.30 | 25.34 | 4,721,518 | +0.10(+0.40%) |
Mar 27, 2002 | 24.96 | 25.24 | 24.93 | 25.24 | 3,637,176 | +0.49(+1.99%) |
Mar 26, 2002 | 24.67 | 24.96 | 24.55 | 24.75 | 4,423,711 | +0.10(+0.41%) |
Mar 25, 2002 | 24.86 | 24.91 | 24.61 | 24.65 | 4,825,886 | -0.21(-0.86%) |
Mar 22, 2002 | 25.21 | 25.21 | 24.85 | 24.86 | 3,022,702 | -0.34(-1.36%) |
Mar 21, 2002 | 25.07 | 25.22 | 24.91 | 25.20 | 5,123,692 | +0.16(+0.65%) |
Mar 20, 2002 | 24.98 | 25.24 | 24.89 | 25.04 | 4,267,368 | -0.04(-0.15%) |
Mar 19, 2002 | 24.98 | 25.10 | 24.98 | 25.08 | 4,535,625 | +0.12(+0.50%) |
Mar 18, 2002 | 24.84 | 25.01 | 24.70 | 24.96 | 4,643,765 | +0.05(+0.19%) |
Mar 15, 2002 | 24.69 | 25.04 | 24.69 | 24.91 | 3,713,042 | +0.10(+0.38%) |
Mar 14, 2002 | 24.84 | 24.86 | 24.59 | 24.81 | 4,318,714 | -0.08(-0.33%) |
Mar 13, 2002 | 24.99 | 25.06 | 24.84 | 24.89 | 4,594,096 | -0.10(-0.38%) |
Mar 12, 2002 | 24.29 | 25.01 | 24.29 | 24.99 | 6,144,323 | +0.18(+0.71%) |
Mar 11, 2002 | 24.74 | 24.93 | 24.72 | 24.81 | 4,976,990 | +0.39(+1.60%) |
Mar 08, 2002 | 24.98 | 25.00 | 24.39 | 24.42 | 4,315,152 | -0.35(-1.41%) |
Mar 07, 2002 | 24.81 | 24.97 | 24.74 | 24.77 | 4,526,822 | +0.12(+0.50%) |
Mar 06, 2002 | 24.24 | 24.76 | 24.22 | 24.65 | 4,387,036 | +0.33(+1.37%) |
Mar 05, 2002 | 24.26 | 24.47 | 24.16 | 24.31 | 4,949,535 | -0.07(-0.27%) |
Mar 04, 2002 | 24.10 | 24.41 | 24.07 | 24.38 | 5,834,781 | +0.23(+0.97%) |
Mar 01, 2002 | 23.57 | 24.14 | 23.55 | 24.14 | 3,589,393 | +0.50(+2.12%) |
Feb 28, 2002 | 23.71 | 23.95 | 23.50 | 23.64 | 4,825,048 | -0.12(-0.52%) |
Feb 27, 2002 | 23.99 | 24.10 | 23.72 | 23.77 | 6,067,828 | +0.04(+0.16%) |
Feb 26, 2002 | 23.60 | 23.86 | 23.57 | 23.73 | 6,132,797 | +0.13(+0.57%) |
Feb 25, 2002 | 23.09 | 23.62 | 23.09 | 23.60 | 4,981,391 | +0.51(+2.19%) |
Feb 22, 2002 | 22.86 | 23.17 | 22.83 | 23.09 | 4,038,512 | +0.42(+1.87%) |
Feb 21, 2002 | 22.62 | 22.90 | 22.62 | 22.66 | 4,646,909 | -0.12(-0.52%) |
Feb 20, 2002 | 22.92 | 23.07 | 22.50 | 22.78 | 3,154,944 | -0.36(-1.55%) |
Feb 19, 2002 | 23.30 | 23.38 | 23.08 | 23.14 | 5,992,591 | -0.15(-0.66%) |
Feb 18, 2002 | 23.17 | 23.46 | 23.17 | 23.29 | 4,847,263 | +0.00(+0.00%) |
Feb 15, 2002 | 23.17 | 23.46 | 23.17 | 23.29 | 125,745 | +0.13(+0.56%) |
Feb 14, 2002 | 23.16 | 23.37 | 23.09 | 23.17 | 7,480,365 | +0.36(+1.57%) |
Feb 13, 2002 | 22.47 | 22.90 | 22.39 | 22.81 | 9,044,843 | +0.52(+2.36%) |
Feb 12, 2002 | 22.40 | 22.46 | 22.24 | 22.28 | 5,223,031 | +0.09(+0.41%) |
Feb 11, 2002 | 21.99 | 22.29 | 21.86 | 22.19 | 3,803,788 | +0.15(+0.67%) |
Feb 08, 2002 | 22.00 | 22.04 | 21.81 | 22.04 | 3,121,831 | +0.14(+0.63%) |
Feb 07, 2002 | 21.81 | 22.00 | 21.75 | 21.91 | 5,597,542 | -0.41(-1.84%) |
Feb 06, 2002 | 21.97 | 22.35 | 21.97 | 22.32 | 3,673,642 | +0.39(+1.76%) |
Feb 05, 2002 | 22.00 | 22.05 | 21.79 | 21.93 | 3,068,389 | -0.26(-1.16%) |
Feb 04, 2002 | 22.45 | 22.45 | 22.12 | 22.19 | 2,832,827 | -0.24(-1.06%) |
Feb 01, 2002 | 22.40 | 22.66 | 22.29 | 22.43 | 6,354,527 | +0.13(+0.60%) |
Jan 31, 2002 | 22.12 | 22.33 | 22.05 | 22.29 | 4,294,823 | +0.30(+1.37%) |
Jan 30, 2002 | 21.57 | 21.99 | 21.52 | 21.99 | 6,951,397 | +0.47(+2.17%) |
Jan 29, 2002 | 22.00 | 22.04 | 21.38 | 21.52 | 4,363,144 | -0.50(-2.27%) |
Jan 28, 2002 | 22.16 | 22.25 | 22.00 | 22.03 | 5,475,569 | +0.20(+0.90%) |
Jan 25, 2002 | 21.78 | 21.87 | 21.72 | 21.83 | 3,296,407 | +0.12(+0.55%) |
Jan 24, 2002 | 21.76 | 21.85 | 21.64 | 21.71 | 6,273,631 | +0.00(+0.00%) |
Jan 23, 2002 | 21.33 | 21.78 | 21.30 | 21.71 | 6,314,708 | +0.79(+3.79%) |
Jan 22, 2002 | 21.21 | 21.21 | 20.88 | 20.92 | 2,840,162 | -0.16(-0.77%) |
Jan 21, 2002 | 21.20 | 21.23 | 21.02 | 21.08 | 5,461,318 | +0.00(+0.00%) |
Jan 18, 2002 | 21.20 | 21.23 | 21.02 | 21.08 | 5,461,318 | -0.32(-1.47%) |
Jan 17, 2002 | 21.52 | 21.53 | 21.30 | 21.40 | 4,244,734 | +0.14(+0.65%) |
Jan 16, 2002 | 21.45 | 21.50 | 21.26 | 21.26 | 4,930,045 | -0.25(-1.18%) |
Jan 15, 2002 | 21.45 | 21.70 | 21.45 | 21.51 | 5,444,971 | +0.30(+1.42%) |
Jan 14, 2002 | 21.42 | 21.47 | 21.21 | 21.21 | 3,874,834 | -0.17(-0.78%) |
Jan 11, 2002 | 21.50 | 21.52 | 21.32 | 21.38 | 3,364,938 | -0.17(-0.78%) |
Jan 10, 2002 | 21.57 | 21.63 | 21.49 | 21.54 | 4,693,016 | -0.65(-2.92%) |