Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.88 | 23.09 | 22.49 | 22.59 | 2,789,305 | +0.26(+1.16%) |
May 28, 2002 | 22.29 | 22.51 | 22.07 | 22.33 | 1,657,460 | +0.06(+0.28%) |
May 27, 2002 | 22.75 | 22.92 | 22.13 | 22.27 | 1,902,093 | +0.00(+0.00%) |
May 24, 2002 | 22.75 | 22.92 | 22.13 | 22.27 | 1,870,761 | -0.48(-2.09%) |
May 23, 2002 | 22.25 | 22.95 | 22.25 | 22.74 | 2,484,797 | +0.55(+2.46%) |
May 22, 2002 | 22.04 | 22.52 | 21.54 | 22.20 | 3,206,207 | +0.18(+0.81%) |
May 21, 2002 | 22.29 | 22.33 | 21.64 | 22.02 | 3,762,820 | -0.07(-0.32%) |
May 20, 2002 | 21.97 | 22.44 | 21.89 | 22.09 | 2,189,542 | +0.10(+0.45%) |
May 17, 2002 | 22.23 | 22.53 | 21.77 | 21.99 | 3,508,709 | -0.12(-0.53%) |
May 16, 2002 | 21.85 | 22.12 | 21.62 | 22.11 | 2,425,255 | +0.25(+1.15%) |
May 15, 2002 | 22.01 | 22.28 | 21.63 | 21.86 | 3,129,160 | -0.20(-0.89%) |
May 14, 2002 | 22.21 | 22.65 | 21.85 | 22.05 | 4,867,905 | +0.18(+0.82%) |
May 13, 2002 | 21.64 | 22.42 | 21.63 | 21.87 | 2,729,541 | +0.28(+1.29%) |
May 10, 2002 | 22.14 | 22.82 | 21.54 | 21.60 | 2,448,224 | -0.41(-1.87%) |
May 09, 2002 | 23.10 | 23.13 | 21.84 | 22.01 | 4,494,488 | -1.18(-5.10%) |
May 08, 2002 | 23.01 | 23.54 | 23.01 | 23.19 | 5,445,925 | +0.32(+1.41%) |
May 07, 2002 | 21.88 | 23.00 | 21.87 | 22.87 | 3,949,806 | +0.83(+3.74%) |
May 06, 2002 | 22.33 | 22.42 | 21.75 | 22.04 | 4,066,102 | -0.23(-1.05%) |
May 03, 2002 | 23.58 | 23.59 | 21.50 | 22.28 | 13,369,400 | -1.27(-5.41%) |
May 02, 2002 | 23.37 | 24.30 | 22.99 | 23.55 | 8,432,365 | -1.21(-4.89%) |
May 01, 2002 | 24.37 | 24.79 | 23.79 | 24.76 | 2,786,295 | +0.37(+1.51%) |
Apr 30, 2002 | 23.72 | 24.65 | 23.71 | 24.39 | 3,493,545 | +0.61(+2.56%) |
Apr 29, 2002 | 24.39 | 24.39 | 23.65 | 23.78 | 2,383,888 | -0.56(-2.32%) |
Apr 26, 2002 | 24.85 | 25.00 | 24.13 | 24.35 | 2,499,849 | -0.24(-0.98%) |
Apr 25, 2002 | 24.96 | 25.23 | 24.04 | 24.59 | 3,328,412 | -0.57(-2.25%) |
Apr 24, 2002 | 25.41 | 25.82 | 24.84 | 25.16 | 3,144,659 | -0.24(-0.95%) |
Apr 23, 2002 | 24.71 | 25.44 | 24.62 | 25.40 | 2,776,037 | +0.55(+2.20%) |
Apr 22, 2002 | 25.36 | 25.47 | 24.70 | 24.85 | 1,556,552 | -0.59(-2.33%) |
Apr 19, 2002 | 25.57 | 25.65 | 25.01 | 25.44 | 2,836,247 | -0.04(-0.18%) |
Apr 18, 2002 | 26.19 | 26.50 | 25.31 | 25.49 | 2,829,223 | -0.77(-2.94%) |
Apr 17, 2002 | 26.41 | 26.67 | 25.42 | 26.26 | 2,983,651 | -0.06(-0.24%) |
Apr 16, 2002 | 24.93 | 26.35 | 24.93 | 26.32 | 3,645,744 | +1.63(+6.61%) |
Apr 15, 2002 | 25.12 | 25.59 | 24.58 | 24.69 | 3,127,711 | -0.52(-2.06%) |
Apr 12, 2002 | 24.55 | 25.25 | 24.31 | 25.21 | 1,886,371 | +0.68(+2.78%) |
Apr 11, 2002 | 24.73 | 24.91 | 24.40 | 24.53 | 1,773,421 | -0.31(-1.26%) |
Apr 10, 2002 | 24.99 | 25.27 | 24.68 | 24.84 | 2,165,347 | +0.14(+0.58%) |
Apr 09, 2002 | 24.94 | 25.09 | 24.66 | 24.70 | 1,597,584 | -0.13(-0.54%) |
Apr 08, 2002 | 24.69 | 24.93 | 24.45 | 24.83 | 1,467,128 | -0.02(-0.07%) |
Apr 05, 2002 | 24.93 | 25.44 | 24.81 | 24.85 | 2,108,704 | -0.02(-0.07%) |
Apr 04, 2002 | 24.39 | 24.93 | 23.09 | 24.87 | 5,065,707 | +0.46(+1.87%) |
Apr 03, 2002 | 24.08 | 24.63 | 24.03 | 24.41 | 3,611,513 | +0.37(+1.53%) |
Apr 02, 2002 | 25.28 | 25.59 | 24.00 | 24.04 | 2,974,731 | -1.35(-5.33%) |
Apr 01, 2002 | 25.32 | 25.47 | 24.85 | 25.40 | 2,333,155 | +0.00(+0.00%) |
Mar 29, 2002 | 25.49 | 25.68 | 25.12 | 25.40 | 1,442,821 | +0.00(+0.00%) |
Mar 28, 2002 | 25.49 | 25.68 | 25.12 | 25.40 | 1,442,375 | -0.11(-0.42%) |
Mar 27, 2002 | 25.69 | 25.69 | 25.36 | 25.51 | 2,093,874 | -0.10(-0.39%) |
Mar 26, 2002 | 25.37 | 25.78 | 25.34 | 25.61 | 2,303,496 | +0.18(+0.71%) |
Mar 25, 2002 | 25.55 | 25.82 | 25.34 | 25.43 | 1,468,689 | -0.24(-0.94%) |
Mar 22, 2002 | 25.66 | 25.73 | 25.42 | 25.67 | 1,844,893 | +0.03(+0.10%) |
Mar 21, 2002 | 25.26 | 25.69 | 25.11 | 25.64 | 2,993,240 | +0.74(+2.99%) |
Mar 20, 2002 | 25.06 | 25.11 | 24.81 | 24.90 | 1,961,523 | -0.33(-1.32%) |
Mar 19, 2002 | 25.44 | 25.52 | 24.85 | 25.23 | 3,891,826 | -0.29(-1.12%) |
Mar 18, 2002 | 25.12 | 25.58 | 25.11 | 25.52 | 1,812,112 | +0.48(+1.93%) |
Mar 15, 2002 | 24.84 | 25.25 | 24.66 | 25.03 | 2,067,895 | +0.32(+1.31%) |
Mar 14, 2002 | 24.66 | 25.01 | 24.55 | 24.71 | 3,481,057 | +0.09(+0.36%) |
Mar 13, 2002 | 24.31 | 24.70 | 24.22 | 24.62 | 2,713,708 | +0.17(+0.70%) |
Mar 12, 2002 | 24.48 | 24.63 | 24.20 | 24.45 | 3,187,810 | -0.30(-1.23%) |
Mar 11, 2002 | 23.95 | 24.88 | 23.87 | 24.75 | 3,046,984 | +0.74(+3.10%) |
Mar 08, 2002 | 23.90 | 24.30 | 23.75 | 24.01 | 2,975,735 | +0.57(+2.41%) |
Mar 07, 2002 | 24.52 | 24.54 | 23.00 | 23.44 | 4,001,989 | -1.14(-4.63%) |
Mar 06, 2002 | 24.03 | 24.76 | 23.81 | 24.58 | 2,960,013 | +0.54(+2.24%) |
Mar 05, 2002 | 24.77 | 25.09 | 23.73 | 24.04 | 3,146,777 | -0.88(-3.53%) |
Mar 04, 2002 | 24.16 | 24.92 | 23.99 | 24.92 | 4,012,247 | +0.71(+2.93%) |