Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 25.94 | 26.21 | 25.89 | 25.89 | 3,164,715 | +0.12(+0.47%) |
May 28, 2002 | 26.04 | 26.04 | 25.59 | 25.77 | 1,405,351 | -0.10(-0.39%) |
May 27, 2002 | 26.04 | 26.14 | 25.82 | 25.87 | 2,068,345 | +0.00(+0.00%) |
May 24, 2002 | 26.04 | 26.14 | 25.82 | 25.87 | 2,068,345 | -0.05(-0.21%) |
May 23, 2002 | 25.91 | 26.24 | 25.74 | 25.93 | 2,173,568 | +0.02(+0.08%) |
May 22, 2002 | 25.57 | 25.97 | 25.51 | 25.91 | 2,078,600 | +0.35(+1.37%) |
May 21, 2002 | 25.43 | 25.65 | 25.37 | 25.56 | 3,801,107 | -0.34(-1.33%) |
May 20, 2002 | 26.48 | 26.49 | 25.90 | 25.90 | 3,322,104 | -0.55(-2.06%) |
May 17, 2002 | 26.38 | 26.57 | 26.32 | 26.44 | 3,852,232 | +0.20(+0.74%) |
May 16, 2002 | 26.24 | 26.30 | 25.70 | 26.25 | 2,532,931 | -0.05(-0.18%) |
May 15, 2002 | 26.50 | 26.62 | 26.23 | 26.30 | 2,773,547 | -0.22(-0.81%) |
May 14, 2002 | 26.41 | 26.65 | 26.22 | 26.51 | 2,527,135 | +0.19(+0.72%) |
May 13, 2002 | 26.21 | 26.39 | 26.04 | 26.32 | 3,291,191 | +0.35(+1.35%) |
May 10, 2002 | 26.31 | 26.38 | 25.97 | 25.97 | 2,674,566 | -0.24(-0.92%) |
May 09, 2002 | 25.94 | 26.67 | 25.92 | 26.21 | 2,759,874 | +0.04(+0.15%) |
May 08, 2002 | 26.31 | 26.38 | 26.17 | 26.17 | 445,860 | -0.03(-0.13%) |
May 07, 2002 | 26.24 | 26.36 | 26.08 | 26.21 | 2,603,526 | -0.03(-0.13%) |
May 06, 2002 | 26.51 | 26.91 | 26.24 | 26.24 | 29,724 | -0.44(-1.64%) |
May 03, 2002 | 26.71 | 26.84 | 26.49 | 26.68 | 2,299,747 | -0.14(-0.53%) |
May 02, 2002 | 26.39 | 26.86 | 26.38 | 26.82 | 2,890,809 | +0.32(+1.22%) |
May 01, 2002 | 26.61 | 26.73 | 26.07 | 26.50 | 3,241,849 | -0.24(-0.91%) |
Apr 30, 2002 | 26.81 | 26.97 | 26.56 | 26.74 | 2,991,276 | +0.13(+0.51%) |
Apr 29, 2002 | 26.79 | 26.83 | 26.52 | 26.60 | 2,504,545 | -0.28(-1.05%) |
Apr 26, 2002 | 26.65 | 26.96 | 26.61 | 26.89 | 2,365,883 | +0.16(+0.60%) |
Apr 25, 2002 | 26.93 | 27.02 | 26.31 | 26.73 | 3,442,635 | -0.37(-1.37%) |
Apr 24, 2002 | 27.26 | 27.39 | 27.03 | 27.10 | 1,945,585 | +0.00(+0.00%) |
Apr 23, 2002 | 27.25 | 27.40 | 27.08 | 27.10 | 3,263,102 | -0.22(-0.81%) |
Apr 22, 2002 | 27.39 | 27.63 | 27.28 | 27.32 | 2,735,501 | +0.01(+0.02%) |
Apr 19, 2002 | 27.18 | 27.67 | 27.14 | 27.31 | 25,696,410 | +0.21(+0.77%) |
Apr 18, 2002 | 27.26 | 27.61 | 26.86 | 27.10 | 5,571,469 | -0.52(-1.90%) |
Apr 17, 2002 | 26.58 | 27.76 | 26.58 | 27.63 | 8,181,386 | +1.35(+5.15%) |
Apr 16, 2002 | 26.04 | 26.36 | 26.03 | 26.28 | 2,182,337 | +0.27(+1.04%) |
Apr 15, 2002 | 26.38 | 26.44 | 25.77 | 26.01 | 2,095,245 | -0.38(-1.43%) |
Apr 12, 2002 | 26.09 | 26.41 | 26.01 | 26.38 | 2,290,086 | +0.20(+0.75%) |
Apr 11, 2002 | 26.39 | 26.44 | 26.01 | 26.19 | 2,884,269 | -0.20(-0.76%) |
Apr 10, 2002 | 26.41 | 26.48 | 26.21 | 26.39 | 3,135,735 | -0.10(-0.38%) |
Apr 09, 2002 | 26.11 | 26.58 | 26.04 | 26.49 | 4,461,872 | +0.46(+1.78%) |
Apr 08, 2002 | 25.57 | 26.05 | 25.56 | 26.03 | 2,302,868 | +0.17(+0.65%) |
Apr 05, 2002 | 25.74 | 26.07 | 25.74 | 25.86 | 2,297,517 | +0.16(+0.63%) |
Apr 04, 2002 | 25.57 | 25.97 | 25.56 | 25.70 | 3,146,287 | +0.30(+1.19%) |
Apr 03, 2002 | 25.43 | 25.64 | 25.23 | 25.39 | 3,459,429 | -0.03(-0.13%) |
Apr 02, 2002 | 25.37 | 25.68 | 25.30 | 25.43 | 2,838,940 | +0.05(+0.21%) |
Apr 01, 2002 | 25.30 | 25.45 | 24.75 | 25.37 | 2,001,169 | -0.04(-0.16%) |
Mar 29, 2002 | 25.16 | 25.56 | 25.06 | 25.41 | 2,154,842 | +0.00(+0.00%) |
Mar 28, 2002 | 25.16 | 25.56 | 25.06 | 25.41 | 2,151,870 | +0.25(+0.99%) |
Mar 27, 2002 | 24.83 | 25.31 | 24.83 | 25.16 | 2,424,587 | +0.42(+1.71%) |
Mar 26, 2002 | 24.56 | 25.23 | 24.53 | 24.74 | 3,233,527 | +0.24(+0.99%) |
Mar 25, 2002 | 24.73 | 24.94 | 24.49 | 24.50 | 1,954,502 | -0.35(-1.41%) |
Mar 22, 2002 | 24.87 | 25.03 | 24.69 | 24.85 | 2,013,207 | -0.02(-0.08%) |
Mar 21, 2002 | 24.76 | 25.06 | 24.57 | 24.87 | 3,193,399 | +0.13(+0.54%) |
Mar 20, 2002 | 25.39 | 25.39 | 24.73 | 24.73 | 3,666,160 | -0.66(-2.60%) |
Mar 19, 2002 | 25.47 | 25.57 | 25.33 | 25.39 | 3,888,792 | +0.22(+0.86%) |
Mar 18, 2002 | 25.23 | 25.47 | 25.00 | 25.18 | 2,391,742 | -0.11(-0.43%) |
Mar 15, 2002 | 25.23 | 25.42 | 25.05 | 25.29 | 3,817,901 | +0.25(+0.99%) |
Mar 14, 2002 | 24.76 | 25.42 | 24.71 | 25.04 | 2,632,804 | +0.26(+1.03%) |
Mar 13, 2002 | 24.79 | 24.90 | 24.64 | 24.78 | 2,290,384 | -0.07(-0.27%) |
Mar 12, 2002 | 24.83 | 24.90 | 24.36 | 24.85 | 2,913,102 | -0.05(-0.22%) |
Mar 11, 2002 | 24.42 | 24.97 | 24.42 | 24.90 | 3,408,304 | +0.33(+1.34%) |
Mar 08, 2002 | 24.59 | 24.79 | 24.29 | 24.57 | 3,555,438 | +0.40(+1.64%) |
Mar 07, 2002 | 24.93 | 24.97 | 23.93 | 24.18 | 3,219,556 | -0.54(-2.18%) |
Mar 06, 2002 | 24.32 | 24.90 | 24.26 | 24.71 | 2,621,360 | +0.28(+1.13%) |
Mar 05, 2002 | 24.42 | 24.90 | 24.34 | 24.44 | 3,061,722 | +0.09(+0.36%) |
Mar 04, 2002 | 24.73 | 24.84 | 24.29 | 24.35 | 3,552,317 | +0.35(+1.46%) |