Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.53 | 19.73 | 19.05 | 19.17 | 22,743,126 | -0.04(-0.20%) |
May 30, 2002 | 19.29 | 19.39 | 19.01 | 19.21 | 23,246,306 | -0.23(-1.20%) |
May 29, 2002 | 19.34 | 19.70 | 19.34 | 19.44 | 23,742,810 | +0.17(+0.86%) |
May 28, 2002 | 19.66 | 19.78 | 19.24 | 19.28 | 23,225,190 | -0.39(-1.97%) |
May 27, 2002 | 20.09 | 20.14 | 19.51 | 19.66 | 6,786,083 | +0.00(+0.00%) |
May 24, 2002 | 20.09 | 20.14 | 19.51 | 19.66 | 16,443,619 | -0.39(-1.96%) |
May 23, 2002 | 19.99 | 20.07 | 19.79 | 20.06 | 20,144,200 | +0.17(+0.84%) |
May 22, 2002 | 20.02 | 20.09 | 19.80 | 19.89 | 17,438,972 | +0.00(+0.00%) |
May 21, 2002 | 20.32 | 20.48 | 19.89 | 19.89 | 20,751,698 | -0.29(-1.46%) |
May 20, 2002 | 20.33 | 20.53 | 20.10 | 20.18 | 17,911,832 | -0.37(-1.78%) |
May 17, 2002 | 19.61 | 20.66 | 19.59 | 20.55 | 32,431,162 | +0.70(+3.55%) |
May 16, 2002 | 19.53 | 19.88 | 19.19 | 19.85 | 55,429,848 | -0.37(-1.84%) |
May 15, 2002 | 20.47 | 20.50 | 20.09 | 20.22 | 23,308,752 | -0.49(-2.35%) |
May 14, 2002 | 20.48 | 20.87 | 20.41 | 20.71 | 20,122,722 | +0.22(+1.08%) |
May 13, 2002 | 20.12 | 20.59 | 19.96 | 20.48 | 18,082,386 | +0.42(+2.07%) |
May 10, 2002 | 20.22 | 20.37 | 19.92 | 20.07 | 19,818,792 | -0.16(-0.77%) |
May 09, 2002 | 20.42 | 20.57 | 20.14 | 20.22 | 15,902,176 | -0.37(-1.80%) |
May 08, 2002 | 19.84 | 20.78 | 19.81 | 20.59 | 26,226,768 | +0.79(+3.97%) |
May 07, 2002 | 20.45 | 20.55 | 19.76 | 19.81 | 24,515,268 | -0.44(-2.19%) |
May 06, 2002 | 20.50 | 20.56 | 20.15 | 20.25 | 12,940,123 | -0.11(-0.54%) |
May 03, 2002 | 20.67 | 20.69 | 20.09 | 20.36 | 19,130,800 | -0.34(-1.66%) |
May 02, 2002 | 20.78 | 20.97 | 20.64 | 20.71 | 22,281,996 | -0.05(-0.24%) |
May 01, 2002 | 20.33 | 20.86 | 20.24 | 20.76 | 28,648,100 | +0.62(+3.05%) |
Apr 30, 2002 | 20.28 | 20.52 | 19.89 | 20.14 | 39,008,428 | +0.04(+0.22%) |
Apr 29, 2002 | 20.47 | 20.47 | 19.87 | 20.10 | 21,520,186 | -0.27(-1.33%) |
Apr 26, 2002 | 20.86 | 20.91 | 20.36 | 20.37 | 31,703,824 | -0.45(-2.16%) |
Apr 25, 2002 | 21.28 | 21.28 | 20.75 | 20.82 | 39,335,640 | +0.60(+2.96%) |
Apr 24, 2002 | 20.34 | 20.53 | 20.14 | 20.22 | 19,520,458 | -0.12(-0.57%) |
Apr 23, 2002 | 20.53 | 20.60 | 20.22 | 20.33 | 28,084,820 | -0.23(-1.10%) |
Apr 22, 2002 | 21.05 | 21.07 | 20.37 | 20.56 | 29,877,176 | -0.38(-1.83%) |
Apr 19, 2002 | 21.08 | 21.19 | 20.86 | 20.94 | 24,982,172 | -0.23(-1.10%) |
Apr 18, 2002 | 21.19 | 21.40 | 21.08 | 21.18 | 36,189,860 | +0.21(+0.98%) |
Apr 17, 2002 | 21.66 | 21.78 | 20.74 | 20.97 | 74,622,552 | -1.14(-5.14%) |
Apr 16, 2002 | 21.70 | 22.16 | 21.63 | 22.11 | 21,560,072 | +0.50(+2.31%) |
Apr 15, 2002 | 21.58 | 21.69 | 21.39 | 21.61 | 17,061,946 | -0.16(-0.74%) |
Apr 12, 2002 | 21.50 | 21.85 | 21.50 | 21.77 | 21,509,718 | +0.22(+1.00%) |
Apr 11, 2002 | 21.70 | 21.96 | 21.47 | 21.55 | 24,650,808 | -0.24(-1.12%) |
Apr 10, 2002 | 21.33 | 21.87 | 21.33 | 21.80 | 23,452,054 | +0.35(+1.65%) |
Apr 09, 2002 | 21.37 | 21.56 | 21.20 | 21.44 | 22,914,762 | +0.13(+0.60%) |
Apr 08, 2002 | 20.81 | 21.39 | 20.81 | 21.32 | 29,399,262 | +0.26(+1.24%) |
Apr 05, 2002 | 21.66 | 21.74 | 20.86 | 21.05 | 47,015,284 | -0.55(-2.56%) |
Apr 04, 2002 | 21.90 | 21.97 | 21.56 | 21.61 | 33,938,900 | -0.55(-2.50%) |
Apr 03, 2002 | 22.19 | 22.27 | 21.98 | 22.16 | 20,046,920 | +0.05(+0.23%) |
Apr 02, 2002 | 22.22 | 22.33 | 22.03 | 22.11 | 16,035,190 | -0.11(-0.50%) |
Apr 01, 2002 | 21.97 | 22.30 | 21.95 | 22.22 | 14,023,730 | +0.21(+0.93%) |
Mar 29, 2002 | 22.11 | 22.18 | 21.97 | 22.02 | 16,745,924 | +0.00(+0.00%) |
Mar 28, 2002 | 22.11 | 22.18 | 21.97 | 22.02 | 16,745,744 | -0.10(-0.45%) |
Mar 27, 2002 | 22.11 | 22.26 | 21.92 | 22.12 | 17,628,476 | -0.01(-0.05%) |
Mar 26, 2002 | 22.22 | 22.41 | 22.02 | 22.13 | 16,284,434 | -0.14(-0.65%) |
Mar 25, 2002 | 22.55 | 22.61 | 22.21 | 22.27 | 18,765,866 | -0.17(-0.77%) |
Mar 22, 2002 | 22.38 | 22.52 | 22.26 | 22.45 | 19,899,106 | +0.20(+0.90%) |
Mar 21, 2002 | 22.22 | 22.33 | 21.89 | 22.25 | 22,934,074 | +0.04(+0.17%) |
Mar 20, 2002 | 22.57 | 22.57 | 22.16 | 22.21 | 17,810,942 | -0.36(-1.60%) |
Mar 19, 2002 | 22.66 | 22.71 | 22.37 | 22.57 | 12,374,134 | +0.04(+0.17%) |
Mar 18, 2002 | 22.83 | 22.85 | 22.45 | 22.53 | 18,457,786 | -0.39(-1.72%) |
Mar 15, 2002 | 22.39 | 22.96 | 22.38 | 22.92 | 43,908,308 | +0.79(+3.55%) |
Mar 14, 2002 | 22.00 | 22.36 | 22.00 | 22.14 | 18,694,216 | -0.06(-0.25%) |
Mar 13, 2002 | 22.21 | 22.38 | 22.11 | 22.19 | 19,672,242 | +0.11(+0.50%) |
Mar 12, 2002 | 22.09 | 22.22 | 21.93 | 22.08 | 20,399,038 | -0.11(-0.50%) |
Mar 11, 2002 | 22.27 | 22.32 | 22.02 | 22.19 | 20,531,692 | +0.02(+0.10%) |
Mar 08, 2002 | 22.16 | 22.41 | 22.07 | 22.17 | 21,788,020 | +0.02(+0.07%) |
Mar 07, 2002 | 22.47 | 22.54 | 22.02 | 22.15 | 30,799,794 | -0.31(-1.38%) |
Mar 06, 2002 | 22.40 | 22.77 | 21.97 | 22.46 | 46,330,540 | -0.03(-0.15%) |
Mar 05, 2002 | 22.92 | 23.13 | 22.41 | 22.50 | 31,199,380 | -0.71(-3.08%) |
Mar 04, 2002 | 23.08 | 23.22 | 22.92 | 23.21 | 18,743,848 | +0.14(+0.60%) |