Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.89 | 20.26 | 19.83 | 19.96 | 4,126,929 | -1.21(-5.69%) |
May 28, 2002 | 21.09 | 21.29 | 21.05 | 21.17 | 3,841,771 | +0.33(+1.58%) |
May 27, 2002 | 21.19 | 21.45 | 20.67 | 20.84 | 9,238,745 | +0.00(+0.00%) |
May 24, 2002 | 21.19 | 21.45 | 20.67 | 20.84 | 9,238,745 | -1.89(-8.30%) |
May 23, 2002 | 23.01 | 23.03 | 22.44 | 22.73 | 3,287,581 | -0.76(-3.25%) |
May 22, 2002 | 23.35 | 23.50 | 23.24 | 23.49 | 1,092,662 | +0.29(+1.25%) |
May 21, 2002 | 23.31 | 23.37 | 23.15 | 23.20 | 1,539,892 | -0.09(-0.38%) |
May 20, 2002 | 23.26 | 23.52 | 23.21 | 23.29 | 1,649,506 | -0.08(-0.34%) |
May 17, 2002 | 23.22 | 23.37 | 23.10 | 23.37 | 2,064,893 | +0.01(+0.06%) |
May 16, 2002 | 23.44 | 23.49 | 23.29 | 23.35 | 2,246,153 | -0.21(-0.89%) |
May 15, 2002 | 23.61 | 23.75 | 23.49 | 23.56 | 1,403,947 | +0.08(+0.33%) |
May 14, 2002 | 23.52 | 23.57 | 23.23 | 23.49 | 1,224,116 | -0.09(-0.37%) |
May 13, 2002 | 23.49 | 23.63 | 23.38 | 23.57 | 1,247,386 | +0.37(+1.58%) |
May 10, 2002 | 23.54 | 23.54 | 23.16 | 23.21 | 884,050 | -0.10(-0.42%) |
May 09, 2002 | 23.39 | 23.49 | 23.22 | 23.30 | 1,216,768 | -0.23(-0.98%) |
May 08, 2002 | 23.44 | 23.54 | 23.29 | 23.54 | 1,325,361 | +0.39(+1.67%) |
May 07, 2002 | 23.16 | 23.21 | 23.01 | 23.15 | 1,250,448 | -0.06(-0.25%) |
May 06, 2002 | 23.20 | 23.39 | 23.04 | 23.21 | 1,316,992 | -0.09(-0.40%) |
May 03, 2002 | 23.54 | 23.58 | 23.20 | 23.30 | 1,355,367 | -0.09(-0.40%) |
May 02, 2002 | 23.52 | 23.68 | 23.35 | 23.39 | 1,174,923 | -0.25(-1.06%) |
May 01, 2002 | 23.52 | 23.66 | 23.34 | 23.64 | 3,694,599 | +0.10(+0.44%) |
Apr 30, 2002 | 23.68 | 23.72 | 23.52 | 23.54 | 3,915,867 | -0.24(-1.01%) |
Apr 29, 2002 | 23.96 | 24.07 | 23.76 | 23.78 | 1,606,436 | -0.18(-0.76%) |
Apr 26, 2002 | 24.47 | 24.49 | 23.86 | 23.96 | 2,146,746 | -0.13(-0.55%) |
Apr 25, 2002 | 23.76 | 24.15 | 23.71 | 24.09 | 2,417,615 | +0.42(+1.78%) |
Apr 24, 2002 | 23.90 | 23.91 | 23.57 | 23.67 | 4,326,968 | +0.60(+2.59%) |
Apr 23, 2002 | 23.23 | 23.39 | 23.03 | 23.07 | 2,133,070 | -0.02(-0.11%) |
Apr 22, 2002 | 22.95 | 23.10 | 22.89 | 23.10 | 1,873,427 | -0.02(-0.11%) |
Apr 19, 2002 | 23.15 | 23.26 | 23.03 | 23.12 | 1,322,299 | -0.22(-0.94%) |
Apr 18, 2002 | 23.32 | 23.40 | 23.15 | 23.34 | 2,915,263 | +0.35(+1.53%) |
Apr 17, 2002 | 22.90 | 23.12 | 22.88 | 22.99 | 1,776,265 | +0.05(+0.21%) |
Apr 16, 2002 | 22.78 | 23.02 | 22.70 | 22.94 | 2,032,846 | +0.05(+0.24%) |
Apr 15, 2002 | 22.87 | 23.04 | 22.69 | 22.89 | 1,349,855 | +0.23(+0.99%) |
Apr 12, 2002 | 22.67 | 22.76 | 22.63 | 22.66 | 852,003 | +0.07(+0.30%) |
Apr 11, 2002 | 23.00 | 23.05 | 22.59 | 22.59 | 1,258,817 | -0.65(-2.78%) |
Apr 10, 2002 | 23.03 | 23.25 | 23.03 | 23.24 | 1,502,334 | +0.56(+2.46%) |
Apr 09, 2002 | 22.78 | 22.88 | 22.62 | 22.68 | 1,494,986 | -0.10(-0.45%) |
Apr 08, 2002 | 22.80 | 22.98 | 22.61 | 22.79 | 1,387,618 | -0.00(-0.02%) |
Apr 05, 2002 | 22.96 | 23.10 | 22.76 | 22.79 | 2,410,879 | +0.41(+1.82%) |
Apr 04, 2002 | 22.47 | 22.51 | 22.29 | 22.38 | 1,944,870 | -0.24(-1.04%) |
Apr 03, 2002 | 22.86 | 22.92 | 22.44 | 22.62 | 2,015,700 | -0.44(-1.91%) |
Apr 02, 2002 | 23.34 | 23.37 | 23.03 | 23.06 | 2,184,100 | -0.16(-0.70%) |
Apr 01, 2002 | 23.03 | 23.28 | 22.90 | 23.22 | 1,736,461 | +0.20(+0.85%) |
Mar 29, 2002 | 22.97 | 23.12 | 22.85 | 23.03 | 1,366,797 | +0.00(+0.00%) |
Mar 28, 2002 | 22.97 | 23.12 | 22.85 | 23.03 | 1,366,797 | +0.30(+1.31%) |
Mar 27, 2002 | 22.88 | 22.90 | 22.39 | 22.73 | 1,113,891 | -0.05(-0.21%) |
Mar 26, 2002 | 22.90 | 23.02 | 22.64 | 22.78 | 1,447,834 | -0.04(-0.17%) |
Mar 25, 2002 | 23.09 | 23.22 | 22.73 | 22.81 | 1,740,748 | -0.26(-1.15%) |
Mar 22, 2002 | 23.04 | 23.17 | 23.02 | 23.08 | 779,540 | -0.12(-0.51%) |
Mar 21, 2002 | 23.08 | 23.22 | 22.95 | 23.20 | 2,010,393 | +0.11(+0.49%) |
Mar 20, 2002 | 23.28 | 23.38 | 23.02 | 23.08 | 1,736,257 | -0.41(-1.75%) |
Mar 19, 2002 | 23.62 | 23.70 | 23.41 | 23.50 | 1,520,501 | +0.07(+0.31%) |
Mar 18, 2002 | 23.31 | 23.51 | 23.23 | 23.42 | 1,596,230 | +0.09(+0.40%) |
Mar 15, 2002 | 23.29 | 23.39 | 23.22 | 23.33 | 2,331,272 | -0.32(-1.35%) |
Mar 14, 2002 | 23.43 | 23.70 | 23.39 | 23.65 | 2,251,868 | -0.26(-1.11%) |
Mar 13, 2002 | 23.71 | 24.07 | 23.71 | 23.91 | 1,298,417 | +0.07(+0.29%) |
Mar 12, 2002 | 23.59 | 23.94 | 23.55 | 23.84 | 1,077,149 | +0.01(+0.04%) |
Mar 11, 2002 | 23.95 | 24.04 | 23.40 | 23.83 | 1,635,830 | -0.04(-0.16%) |
Mar 08, 2002 | 23.93 | 24.01 | 23.77 | 23.87 | 2,131,845 | +0.38(+1.61%) |
Mar 07, 2002 | 23.74 | 23.80 | 23.42 | 23.50 | 2,163,892 | +0.00(+0.02%) |
Mar 06, 2002 | 23.42 | 23.54 | 23.37 | 23.49 | 3,319,016 | -0.21(-0.89%) |
Mar 05, 2002 | 23.75 | 23.83 | 23.66 | 23.70 | 1,422,931 | -0.44(-1.81%) |
Mar 04, 2002 | 23.83 | 24.30 | 23.77 | 24.14 | 2,090,612 | -0.47(-1.91%) |