Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.34 | 22.75 | 22.15 | 22.26 | 6,009,326 | -0.31(-1.38%) |
May 30, 2002 | 22.10 | 22.63 | 21.95 | 22.57 | 5,121,248 | +0.17(+0.78%) |
May 29, 2002 | 22.88 | 22.97 | 22.20 | 22.39 | 6,489,034 | -0.48(-2.08%) |
May 28, 2002 | 23.12 | 23.22 | 22.79 | 22.87 | 4,753,025 | -0.02(-0.08%) |
May 27, 2002 | 23.27 | 23.29 | 22.69 | 22.89 | 3,411,180 | +0.00(+0.00%) |
May 24, 2002 | 23.27 | 23.29 | 22.69 | 22.89 | 3,411,180 | -0.26(-1.13%) |
May 23, 2002 | 23.02 | 23.15 | 22.63 | 23.15 | 6,918,507 | +0.37(+1.62%) |
May 22, 2002 | 23.07 | 23.12 | 22.41 | 22.78 | 6,212,121 | -0.38(-1.64%) |
May 21, 2002 | 23.78 | 23.83 | 22.87 | 23.16 | 6,064,194 | -0.57(-2.42%) |
May 20, 2002 | 23.90 | 23.95 | 23.47 | 23.73 | 3,640,328 | -0.41(-1.69%) |
May 17, 2002 | 23.61 | 24.16 | 23.61 | 24.14 | 4,454,288 | +0.31(+1.30%) |
May 16, 2002 | 23.95 | 24.01 | 23.60 | 23.83 | 4,554,039 | +0.03(+0.12%) |
May 15, 2002 | 23.41 | 24.27 | 23.40 | 23.80 | 6,584,976 | +0.10(+0.41%) |
May 14, 2002 | 23.31 | 23.79 | 23.12 | 23.70 | 6,192,974 | +0.92(+4.05%) |
May 13, 2002 | 22.78 | 22.93 | 22.60 | 22.78 | 3,591,431 | +0.29(+1.30%) |
May 10, 2002 | 22.88 | 22.88 | 22.39 | 22.49 | 5,111,262 | -0.39(-1.70%) |
May 09, 2002 | 22.93 | 23.12 | 22.60 | 22.88 | 4,809,540 | -0.27(-1.17%) |
May 08, 2002 | 22.34 | 23.22 | 22.29 | 23.15 | 6,122,356 | +0.91(+4.11%) |
May 07, 2002 | 22.25 | 22.66 | 22.13 | 22.24 | 5,405,676 | +0.00(+0.00%) |
May 06, 2002 | 22.70 | 22.91 | 22.24 | 22.24 | 4,078,860 | -0.69(-3.01%) |
May 03, 2002 | 23.12 | 23.28 | 22.44 | 22.93 | 4,748,187 | -0.42(-1.79%) |
May 02, 2002 | 23.75 | 23.99 | 23.10 | 23.34 | 5,853,575 | -0.14(-0.58%) |
May 01, 2002 | 22.76 | 23.61 | 22.35 | 23.48 | 8,501,442 | +0.96(+4.27%) |
Apr 30, 2002 | 22.36 | 22.83 | 22.10 | 22.52 | 7,957,189 | +0.16(+0.69%) |
Apr 29, 2002 | 23.22 | 23.30 | 22.13 | 22.36 | 6,650,241 | -1.05(-4.48%) |
Apr 26, 2002 | 23.80 | 24.16 | 23.09 | 23.41 | 11,188,221 | -0.87(-3.60%) |
Apr 25, 2002 | 23.56 | 24.43 | 23.00 | 24.29 | 9,343,506 | +0.47(+1.96%) |
Apr 24, 2002 | 23.99 | 24.29 | 23.80 | 23.82 | 6,597,844 | +0.02(+0.08%) |
Apr 23, 2002 | 23.98 | 24.38 | 23.61 | 23.80 | 5,595,603 | -0.04(-0.16%) |
Apr 22, 2002 | 24.29 | 24.42 | 23.78 | 23.84 | 6,014,885 | -0.40(-1.64%) |
Apr 19, 2002 | 24.04 | 24.45 | 24.04 | 24.24 | 17,191,886 | +0.53(+2.25%) |
Apr 18, 2002 | 23.44 | 23.77 | 22.59 | 23.70 | 11,244,222 | +0.28(+1.20%) |
Apr 17, 2002 | 23.31 | 23.56 | 23.12 | 23.42 | 6,715,300 | +0.20(+0.88%) |
Apr 16, 2002 | 23.41 | 23.45 | 23.09 | 23.22 | 5,407,117 | +0.25(+1.10%) |
Apr 15, 2002 | 23.31 | 23.31 | 22.77 | 22.96 | 4,219,684 | -0.35(-1.50%) |
Apr 12, 2002 | 22.81 | 23.36 | 22.73 | 23.31 | 4,967,556 | +0.51(+2.26%) |
Apr 11, 2002 | 23.22 | 23.40 | 22.61 | 22.80 | 7,826,762 | -0.56(-2.41%) |
Apr 10, 2002 | 22.78 | 23.55 | 22.59 | 23.36 | 10,351,099 | +0.95(+4.25%) |
Apr 09, 2002 | 22.54 | 22.80 | 22.36 | 22.41 | 4,639,583 | -0.05(-0.22%) |
Apr 08, 2002 | 22.10 | 22.52 | 22.08 | 22.46 | 5,240,969 | -0.12(-0.52%) |
Apr 05, 2002 | 22.06 | 22.95 | 21.87 | 22.58 | 8,258,603 | +0.66(+3.01%) |
Apr 04, 2002 | 21.80 | 22.13 | 21.61 | 21.92 | 5,146,571 | +0.12(+0.53%) |
Apr 03, 2002 | 22.11 | 22.14 | 21.57 | 21.80 | 5,798,398 | -0.31(-1.41%) |
Apr 02, 2002 | 22.15 | 22.25 | 21.86 | 22.11 | 4,578,539 | -0.14(-0.61%) |
Apr 01, 2002 | 22.00 | 22.33 | 21.47 | 22.25 | 6,391,240 | -0.17(-0.78%) |
Mar 29, 2002 | 22.49 | 22.61 | 22.21 | 22.42 | 6,146,238 | +0.00(+0.00%) |
Mar 28, 2002 | 22.49 | 22.61 | 22.21 | 22.42 | 6,146,238 | +0.18(+0.83%) |
Mar 27, 2002 | 22.12 | 22.39 | 22.00 | 22.24 | 5,414,117 | +0.03(+0.13%) |
Mar 26, 2002 | 22.39 | 22.97 | 22.00 | 22.21 | 7,871,439 | -0.33(-1.47%) |
Mar 25, 2002 | 23.02 | 23.02 | 22.39 | 22.54 | 4,711,848 | -0.24(-1.07%) |
Mar 22, 2002 | 22.97 | 23.06 | 22.60 | 22.78 | 4,102,536 | -0.17(-0.76%) |
Mar 21, 2002 | 23.31 | 23.41 | 22.52 | 22.95 | 4,619,613 | -0.36(-1.54%) |
Mar 20, 2002 | 23.46 | 23.68 | 23.14 | 23.31 | 5,169,939 | -0.29(-1.23%) |
Mar 19, 2002 | 24.21 | 24.21 | 23.28 | 23.61 | 7,615,320 | -0.20(-0.86%) |
Mar 18, 2002 | 23.78 | 24.29 | 23.50 | 23.81 | 7,872,468 | +0.18(+0.78%) |
Mar 15, 2002 | 23.29 | 23.70 | 23.12 | 23.62 | 11,658,768 | +0.80(+3.49%) |
Mar 14, 2002 | 22.72 | 22.88 | 22.52 | 22.83 | 6,058,738 | +0.03(+0.13%) |
Mar 13, 2002 | 23.03 | 23.22 | 22.68 | 22.80 | 4,187,257 | -0.23(-1.01%) |
Mar 12, 2002 | 23.14 | 23.29 | 22.77 | 23.03 | 5,975,767 | -0.20(-0.88%) |
Mar 11, 2002 | 22.93 | 23.39 | 22.83 | 23.24 | 3,726,799 | +0.17(+0.72%) |
Mar 08, 2002 | 23.31 | 23.41 | 22.69 | 23.07 | 10,583,645 | -0.01(-0.04%) |
Mar 07, 2002 | 23.46 | 23.46 | 22.88 | 23.08 | 8,108,617 | -0.38(-1.62%) |
Mar 06, 2002 | 23.31 | 23.47 | 23.11 | 23.46 | 9,218,020 | +0.11(+0.46%) |
Mar 05, 2002 | 22.83 | 23.57 | 22.77 | 23.35 | 11,740,298 | +0.47(+2.04%) |
Mar 04, 2002 | 23.31 | 23.31 | 22.59 | 22.89 | 9,826,920 | -0.42(-1.79%) |