Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.18 | 24.49 | 24.14 | 24.39 | 15,009,597 | +0.29(+1.18%) |
May 30, 2002 | 23.96 | 24.28 | 23.86 | 24.11 | 21,651,608 | +0.24(+1.02%) |
May 29, 2002 | 23.52 | 23.94 | 23.52 | 23.86 | 19,486,894 | +0.39(+1.65%) |
May 28, 2002 | 23.51 | 23.63 | 23.46 | 23.48 | 9,491,604 | -0.00(-0.02%) |
May 27, 2002 | 23.64 | 23.69 | 23.35 | 23.48 | 9,031,576 | +0.00(+0.00%) |
May 24, 2002 | 23.64 | 23.69 | 23.35 | 23.48 | 9,031,576 | -0.14(-0.61%) |
May 23, 2002 | 23.45 | 23.69 | 23.45 | 23.63 | 9,086,263 | +0.16(+0.69%) |
May 22, 2002 | 23.31 | 23.50 | 23.29 | 23.46 | 7,398,475 | +0.14(+0.62%) |
May 21, 2002 | 23.26 | 23.40 | 23.21 | 23.32 | 8,463,347 | +0.17(+0.72%) |
May 20, 2002 | 23.18 | 23.44 | 23.10 | 23.15 | 8,951,306 | -0.04(-0.18%) |
May 17, 2002 | 23.19 | 23.27 | 22.93 | 23.19 | 12,745,131 | +0.00(+0.00%) |
May 16, 2002 | 22.82 | 23.28 | 22.82 | 23.19 | 11,287,358 | +0.36(+1.59%) |
May 15, 2002 | 23.25 | 23.35 | 22.76 | 22.83 | 21,691,508 | -0.56(-2.40%) |
May 14, 2002 | 23.75 | 23.77 | 23.35 | 23.39 | 15,085,643 | -0.35(-1.49%) |
May 13, 2002 | 23.47 | 23.84 | 23.40 | 23.75 | 9,343,973 | +0.36(+1.53%) |
May 10, 2002 | 23.48 | 23.54 | 23.35 | 23.39 | 9,987,543 | -0.16(-0.67%) |
May 09, 2002 | 23.46 | 23.71 | 23.43 | 23.55 | 9,464,613 | +0.09(+0.38%) |
May 08, 2002 | 23.49 | 23.59 | 23.38 | 23.46 | 14,001,290 | -0.24(-1.01%) |
May 07, 2002 | 24.02 | 24.05 | 23.63 | 23.70 | 13,505,586 | -0.17(-0.70%) |
May 06, 2002 | 23.83 | 24.05 | 23.76 | 23.86 | 11,658,901 | +0.14(+0.59%) |
May 03, 2002 | 23.96 | 24.06 | 23.65 | 23.72 | 15,765,827 | -0.13(-0.55%) |
May 02, 2002 | 23.75 | 24.15 | 23.65 | 23.86 | 17,758,032 | +0.26(+1.10%) |
May 01, 2002 | 23.24 | 23.77 | 23.22 | 23.60 | 13,422,969 | +0.40(+1.75%) |
Apr 30, 2002 | 23.45 | 23.60 | 23.11 | 23.19 | 19,986,118 | -0.29(-1.22%) |
Apr 29, 2002 | 23.42 | 23.60 | 23.35 | 23.48 | 9,560,843 | +0.11(+0.47%) |
Apr 26, 2002 | 23.31 | 23.49 | 23.24 | 23.37 | 10,115,225 | -0.01(-0.04%) |
Apr 25, 2002 | 23.34 | 23.50 | 23.22 | 23.37 | 11,825,309 | +0.03(+0.15%) |
Apr 24, 2002 | 23.43 | 23.52 | 23.32 | 23.34 | 15,316,830 | -0.07(-0.31%) |
Apr 23, 2002 | 23.14 | 23.43 | 23.07 | 23.41 | 16,174,220 | +0.42(+1.82%) |
Apr 22, 2002 | 23.05 | 23.22 | 22.97 | 22.99 | 13,253,040 | +0.01(+0.06%) |
Apr 19, 2002 | 23.00 | 23.11 | 22.93 | 22.98 | 11,550,466 | +0.03(+0.15%) |
Apr 18, 2002 | 22.60 | 23.00 | 22.60 | 22.95 | 10,812,778 | +0.34(+1.49%) |
Apr 17, 2002 | 22.63 | 22.78 | 22.46 | 22.61 | 10,442,877 | -0.12(-0.54%) |
Apr 16, 2002 | 22.52 | 22.90 | 22.52 | 22.73 | 7,332,992 | +0.22(+0.97%) |
Apr 15, 2002 | 22.48 | 22.69 | 22.36 | 22.52 | 8,547,842 | -0.09(-0.38%) |
Apr 12, 2002 | 22.91 | 22.96 | 22.47 | 22.60 | 11,641,298 | -0.40(-1.72%) |
Apr 11, 2002 | 22.93 | 23.16 | 22.80 | 23.00 | 17,351,282 | +0.17(+0.77%) |
Apr 10, 2002 | 22.24 | 22.90 | 22.18 | 22.82 | 18,031,466 | +0.52(+2.35%) |
Apr 09, 2002 | 22.47 | 22.47 | 22.24 | 22.30 | 11,292,991 | +0.00(+0.02%) |
Apr 08, 2002 | 22.41 | 22.58 | 22.16 | 22.30 | 12,046,170 | -0.14(-0.63%) |
Apr 05, 2002 | 22.63 | 22.78 | 22.29 | 22.44 | 11,270,928 | -0.23(-1.00%) |
Apr 04, 2002 | 22.67 | 22.87 | 22.65 | 22.66 | 16,978,096 | -0.05(-0.21%) |
Apr 03, 2002 | 22.79 | 22.86 | 22.66 | 22.71 | 16,600,450 | +0.10(+0.45%) |
Apr 02, 2002 | 22.58 | 22.64 | 22.47 | 22.61 | 8,647,593 | -0.06(-0.26%) |
Apr 01, 2002 | 22.53 | 22.77 | 22.47 | 22.67 | 9,970,175 | +0.23(+1.01%) |
Mar 29, 2002 | 22.73 | 22.89 | 22.42 | 22.44 | 10,135,409 | +0.00(+0.00%) |
Mar 28, 2002 | 22.73 | 22.89 | 22.42 | 22.44 | 10,135,409 | -0.39(-1.72%) |
Mar 27, 2002 | 22.60 | 22.85 | 22.59 | 22.83 | 11,893,609 | +0.15(+0.68%) |
Mar 26, 2002 | 22.30 | 22.74 | 22.27 | 22.68 | 16,674,853 | +0.54(+2.44%) |
Mar 25, 2002 | 22.40 | 22.53 | 22.12 | 22.14 | 17,092,398 | -0.65(-2.86%) |
Mar 22, 2002 | 22.62 | 22.95 | 22.60 | 22.79 | 11,530,985 | +0.08(+0.34%) |
Mar 21, 2002 | 22.17 | 22.79 | 22.17 | 22.71 | 18,335,884 | +0.55(+2.46%) |
Mar 20, 2002 | 22.03 | 22.20 | 21.90 | 22.17 | 9,899,762 | +0.05(+0.23%) |
Mar 19, 2002 | 21.86 | 22.26 | 21.84 | 22.12 | 10,426,917 | +0.11(+0.50%) |
Mar 18, 2002 | 22.22 | 22.33 | 21.96 | 22.01 | 9,957,970 | -0.27(-1.22%) |
Mar 15, 2002 | 22.18 | 22.33 | 22.16 | 22.28 | 20,990,434 | +0.16(+0.71%) |
Mar 14, 2002 | 22.39 | 22.39 | 22.11 | 22.12 | 8,834,656 | -0.18(-0.80%) |
Mar 13, 2002 | 22.41 | 22.47 | 22.18 | 22.30 | 9,955,623 | -0.20(-0.89%) |
Mar 12, 2002 | 22.45 | 22.52 | 22.18 | 22.50 | 21,643,628 | +0.10(+0.44%) |
Mar 11, 2002 | 22.45 | 22.53 | 21.98 | 22.40 | 23,490,548 | -0.29(-1.26%) |
Mar 08, 2002 | 23.06 | 23.21 | 22.56 | 22.69 | 14,256,653 | -0.29(-1.28%) |
Mar 07, 2002 | 22.62 | 23.05 | 22.56 | 22.98 | 14,903,509 | +0.26(+1.14%) |
Mar 06, 2002 | 22.43 | 22.75 | 22.43 | 22.72 | 9,841,320 | +0.14(+0.62%) |
Mar 05, 2002 | 22.53 | 22.68 | 22.48 | 22.58 | 14,766,909 | -0.05(-0.23%) |
Mar 04, 2002 | 22.92 | 22.98 | 22.50 | 22.63 | 15,699,405 | -0.28(-1.21%) |