Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.17 | 24.48 | 24.14 | 24.38 | 15,015,338 | +0.29(+1.18%) |
May 30, 2002 | 23.95 | 24.27 | 23.85 | 24.10 | 21,659,890 | +0.24(+1.02%) |
May 29, 2002 | 23.51 | 23.94 | 23.51 | 23.85 | 19,494,346 | +0.39(+1.65%) |
May 28, 2002 | 23.50 | 23.62 | 23.45 | 23.47 | 9,495,235 | -0.00(-0.02%) |
May 27, 2002 | 23.63 | 23.68 | 23.34 | 23.47 | 9,035,031 | +0.00(+0.00%) |
May 24, 2002 | 23.63 | 23.68 | 23.34 | 23.47 | 9,035,031 | -0.14(-0.61%) |
May 23, 2002 | 23.44 | 23.68 | 23.44 | 23.62 | 9,089,739 | +0.16(+0.69%) |
May 22, 2002 | 23.31 | 23.49 | 23.28 | 23.45 | 7,401,305 | +0.14(+0.62%) |
May 21, 2002 | 23.25 | 23.39 | 23.20 | 23.31 | 8,466,584 | +0.17(+0.72%) |
May 20, 2002 | 23.17 | 23.43 | 23.09 | 23.14 | 8,954,730 | -0.04(-0.18%) |
May 17, 2002 | 23.19 | 23.26 | 22.92 | 23.19 | 12,750,006 | +0.00(+0.00%) |
May 16, 2002 | 22.81 | 23.28 | 22.81 | 23.19 | 11,291,675 | +0.36(+1.59%) |
May 15, 2002 | 23.25 | 23.34 | 22.76 | 22.82 | 21,699,804 | -0.56(-2.40%) |
May 14, 2002 | 23.74 | 23.76 | 23.34 | 23.39 | 15,091,413 | -0.35(-1.49%) |
May 13, 2002 | 23.46 | 23.83 | 23.39 | 23.74 | 9,347,547 | +0.36(+1.53%) |
May 10, 2002 | 23.47 | 23.53 | 23.34 | 23.38 | 9,991,363 | -0.16(-0.67%) |
May 09, 2002 | 23.45 | 23.71 | 23.42 | 23.54 | 9,468,233 | +0.09(+0.38%) |
May 08, 2002 | 23.48 | 23.58 | 23.37 | 23.45 | 14,006,645 | -0.24(-1.01%) |
May 07, 2002 | 24.01 | 24.04 | 23.62 | 23.69 | 13,510,752 | -0.17(-0.70%) |
May 06, 2002 | 23.82 | 24.04 | 23.75 | 23.85 | 11,663,360 | +0.14(+0.59%) |
May 03, 2002 | 23.95 | 24.05 | 23.64 | 23.71 | 15,771,858 | -0.13(-0.55%) |
May 02, 2002 | 23.74 | 24.14 | 23.64 | 23.85 | 17,764,824 | +0.26(+1.10%) |
May 01, 2002 | 23.23 | 23.77 | 23.21 | 23.59 | 13,428,103 | +0.40(+1.75%) |
Apr 30, 2002 | 23.45 | 23.59 | 23.11 | 23.18 | 19,993,762 | -0.29(-1.22%) |
Apr 29, 2002 | 23.41 | 23.59 | 23.34 | 23.47 | 9,564,500 | +0.11(+0.47%) |
Apr 26, 2002 | 23.30 | 23.48 | 23.23 | 23.36 | 10,119,093 | -0.01(-0.04%) |
Apr 25, 2002 | 23.33 | 23.49 | 23.21 | 23.36 | 11,829,832 | +0.03(+0.15%) |
Apr 24, 2002 | 23.42 | 23.51 | 23.31 | 23.33 | 15,322,689 | -0.07(-0.31%) |
Apr 23, 2002 | 23.13 | 23.42 | 23.06 | 23.40 | 16,180,406 | +0.42(+1.82%) |
Apr 22, 2002 | 23.04 | 23.21 | 22.96 | 22.99 | 13,258,109 | +0.01(+0.06%) |
Apr 19, 2002 | 22.99 | 23.11 | 22.92 | 22.97 | 11,554,884 | +0.03(+0.15%) |
Apr 18, 2002 | 22.59 | 22.99 | 22.59 | 22.94 | 10,816,913 | +0.34(+1.49%) |
Apr 17, 2002 | 22.62 | 22.77 | 22.45 | 22.60 | 10,446,872 | -0.12(-0.54%) |
Apr 16, 2002 | 22.51 | 22.89 | 22.51 | 22.73 | 7,335,797 | +0.22(+0.96%) |
Apr 15, 2002 | 22.47 | 22.68 | 22.36 | 22.51 | 8,551,112 | -0.09(-0.38%) |
Apr 12, 2002 | 22.90 | 22.95 | 22.47 | 22.59 | 11,645,751 | -0.40(-1.72%) |
Apr 11, 2002 | 22.92 | 23.15 | 22.79 | 22.99 | 17,357,918 | +0.17(+0.77%) |
Apr 10, 2002 | 22.23 | 22.89 | 22.18 | 22.82 | 18,038,364 | +0.52(+2.35%) |
Apr 09, 2002 | 22.47 | 22.47 | 22.23 | 22.29 | 11,297,310 | +0.00(+0.02%) |
Apr 08, 2002 | 22.40 | 22.57 | 22.15 | 22.29 | 12,050,777 | -0.14(-0.63%) |
Apr 05, 2002 | 22.62 | 22.77 | 22.28 | 22.43 | 11,275,239 | -0.23(-1.00%) |
Apr 04, 2002 | 22.66 | 22.86 | 22.64 | 22.65 | 16,984,590 | -0.05(-0.21%) |
Apr 03, 2002 | 22.78 | 22.85 | 22.65 | 22.70 | 16,606,800 | +0.10(+0.45%) |
Apr 02, 2002 | 22.57 | 22.63 | 22.47 | 22.60 | 8,650,901 | -0.06(-0.26%) |
Apr 01, 2002 | 22.52 | 22.76 | 22.46 | 22.66 | 9,973,988 | +0.23(+1.01%) |
Mar 29, 2002 | 22.73 | 22.88 | 22.41 | 22.43 | 10,139,286 | +0.00(+0.00%) |
Mar 28, 2002 | 22.73 | 22.88 | 22.41 | 22.43 | 10,139,286 | -0.39(-1.72%) |
Mar 27, 2002 | 22.59 | 22.85 | 22.58 | 22.82 | 11,898,159 | +0.15(+0.68%) |
Mar 26, 2002 | 22.30 | 22.73 | 22.26 | 22.67 | 16,681,231 | +0.54(+2.44%) |
Mar 25, 2002 | 22.39 | 22.52 | 22.11 | 22.13 | 17,098,936 | -0.65(-2.86%) |
Mar 22, 2002 | 22.62 | 22.94 | 22.59 | 22.78 | 11,535,396 | +0.08(+0.34%) |
Mar 21, 2002 | 22.16 | 22.79 | 22.16 | 22.70 | 18,342,896 | +0.55(+2.46%) |
Mar 20, 2002 | 22.02 | 22.19 | 21.89 | 22.16 | 9,903,549 | +0.05(+0.23%) |
Mar 19, 2002 | 21.85 | 22.25 | 21.83 | 22.11 | 10,430,905 | +0.11(+0.50%) |
Mar 18, 2002 | 22.21 | 22.32 | 21.95 | 22.00 | 9,961,779 | -0.27(-1.22%) |
Mar 15, 2002 | 22.17 | 22.33 | 22.15 | 22.27 | 20,998,464 | +0.16(+0.71%) |
Mar 14, 2002 | 22.38 | 22.38 | 22.10 | 22.11 | 8,838,035 | -0.18(-0.80%) |
Mar 13, 2002 | 22.40 | 22.46 | 22.17 | 22.29 | 9,959,431 | -0.20(-0.89%) |
Mar 12, 2002 | 22.44 | 22.51 | 22.17 | 22.49 | 21,651,906 | +0.10(+0.44%) |
Mar 11, 2002 | 22.44 | 22.52 | 21.97 | 22.39 | 23,499,532 | -0.29(-1.26%) |
Mar 08, 2002 | 23.05 | 23.20 | 22.55 | 22.68 | 14,262,106 | -0.29(-1.28%) |
Mar 07, 2002 | 22.61 | 23.04 | 22.55 | 22.97 | 14,909,209 | +0.26(+1.14%) |
Mar 06, 2002 | 22.42 | 22.74 | 22.42 | 22.71 | 9,845,084 | +0.14(+0.62%) |
Mar 05, 2002 | 22.52 | 22.67 | 22.47 | 22.57 | 14,772,557 | -0.05(-0.23%) |
Mar 04, 2002 | 22.91 | 22.97 | 22.49 | 22.62 | 15,705,410 | -0.28(-1.21%) |