Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.89 | 25.41 | 24.80 | 24.85 | 11,230,565 | -0.04(-0.17%) |
May 30, 2002 | 25.23 | 25.43 | 24.23 | 24.89 | 13,498,954 | -0.66(-2.60%) |
May 29, 2002 | 25.65 | 25.92 | 25.37 | 25.56 | 7,794,567 | -0.16(-0.62%) |
May 28, 2002 | 26.10 | 26.20 | 25.54 | 25.72 | 7,074,214 | -0.41(-1.59%) |
May 27, 2002 | 26.27 | 26.76 | 25.93 | 26.13 | 7,154,205 | +0.00(+0.00%) |
May 24, 2002 | 26.27 | 26.76 | 25.93 | 26.13 | 7,154,205 | -0.39(-1.49%) |
May 23, 2002 | 25.97 | 26.73 | 25.95 | 26.53 | 9,000,797 | +0.56(+2.16%) |
May 22, 2002 | 25.94 | 26.06 | 25.47 | 25.97 | 7,571,084 | +0.03(+0.11%) |
May 21, 2002 | 26.22 | 26.72 | 25.79 | 25.94 | 9,139,950 | +0.04(+0.16%) |
May 20, 2002 | 26.13 | 26.22 | 25.77 | 25.90 | 6,001,496 | -0.44(-1.68%) |
May 17, 2002 | 26.27 | 26.79 | 25.99 | 26.34 | 10,751,921 | +0.19(+0.71%) |
May 16, 2002 | 25.61 | 26.27 | 25.46 | 26.15 | 8,387,774 | +0.60(+2.35%) |
May 15, 2002 | 25.75 | 26.23 | 25.51 | 25.55 | 12,608,204 | -0.44(-1.68%) |
May 14, 2002 | 25.51 | 26.08 | 25.39 | 25.99 | 12,195,809 | +0.86(+3.44%) |
May 13, 2002 | 24.44 | 25.19 | 24.27 | 25.12 | 8,405,566 | +0.87(+3.59%) |
May 10, 2002 | 24.85 | 24.89 | 24.20 | 24.25 | 7,915,783 | -0.48(-1.93%) |
May 09, 2002 | 25.06 | 25.29 | 24.54 | 24.73 | 11,881,776 | -0.79(-3.09%) |
May 08, 2002 | 25.23 | 25.68 | 24.89 | 25.52 | 14,753,208 | +1.58(+6.58%) |
May 07, 2002 | 24.16 | 24.57 | 23.94 | 23.94 | 12,546,584 | +0.16(+0.67%) |
May 06, 2002 | 24.85 | 24.85 | 23.67 | 23.78 | 9,144,289 | -0.88(-3.59%) |
May 03, 2002 | 25.10 | 25.17 | 24.21 | 24.67 | 10,303,074 | -0.39(-1.57%) |
May 02, 2002 | 24.54 | 25.08 | 24.54 | 25.06 | 11,109,349 | +0.52(+2.11%) |
May 01, 2002 | 24.50 | 24.78 | 23.78 | 24.54 | 9,465,411 | +0.28(+1.14%) |
Apr 30, 2002 | 23.99 | 24.85 | 23.75 | 24.27 | 14,295,393 | +0.53(+2.21%) |
Apr 29, 2002 | 24.47 | 24.51 | 23.51 | 23.74 | 12,394,991 | -0.45(-1.86%) |
Apr 26, 2002 | 24.71 | 24.78 | 24.04 | 24.19 | 10,886,011 | -0.03(-0.11%) |
Apr 25, 2002 | 24.47 | 24.58 | 23.77 | 24.22 | 15,823,756 | -0.59(-2.40%) |
Apr 24, 2002 | 25.37 | 25.37 | 24.80 | 24.81 | 10,638,516 | -0.49(-1.94%) |
Apr 23, 2002 | 25.36 | 25.48 | 25.03 | 25.30 | 10,679,886 | +0.00(+0.00%) |
Apr 22, 2002 | 25.77 | 25.85 | 25.18 | 25.30 | 11,649,325 | -0.80(-3.07%) |
Apr 19, 2002 | 25.92 | 26.24 | 25.79 | 26.10 | 9,615,701 | +0.35(+1.34%) |
Apr 18, 2002 | 25.59 | 26.04 | 25.14 | 25.76 | 14,702,002 | -0.01(-0.03%) |
Apr 17, 2002 | 24.85 | 25.98 | 24.72 | 25.77 | 27,998,592 | +1.31(+5.34%) |
Apr 16, 2002 | 24.16 | 24.54 | 23.73 | 24.46 | 20,659,234 | +0.68(+2.85%) |
Apr 15, 2002 | 24.54 | 24.61 | 23.68 | 23.78 | 16,147,192 | +0.08(+0.35%) |
Apr 12, 2002 | 23.30 | 23.75 | 23.23 | 23.70 | 9,747,187 | +0.57(+2.45%) |
Apr 11, 2002 | 24.06 | 24.18 | 22.88 | 23.13 | 17,529,026 | -1.09(-4.51%) |
Apr 10, 2002 | 24.33 | 24.47 | 23.85 | 24.22 | 13,977,888 | -0.10(-0.43%) |
Apr 09, 2002 | 24.20 | 24.51 | 24.09 | 24.33 | 8,010,095 | +0.15(+0.60%) |
Apr 08, 2002 | 23.88 | 24.33 | 23.68 | 24.18 | 8,296,066 | +0.08(+0.34%) |
Apr 05, 2002 | 23.93 | 24.38 | 23.93 | 24.10 | 8,678,230 | +0.29(+1.22%) |
Apr 04, 2002 | 24.09 | 24.33 | 23.59 | 23.81 | 9,873,611 | -0.39(-1.63%) |
Apr 03, 2002 | 24.33 | 24.45 | 23.91 | 24.20 | 8,648,143 | -0.21(-0.85%) |
Apr 02, 2002 | 24.46 | 24.68 | 24.33 | 24.41 | 7,415,876 | -0.21(-0.84%) |
Apr 01, 2002 | 24.65 | 24.85 | 24.20 | 24.62 | 6,637,229 | -0.03(-0.11%) |
Mar 29, 2002 | 24.78 | 25.04 | 24.38 | 24.65 | 9,293,712 | +0.00(+0.00%) |
Mar 28, 2002 | 24.78 | 25.04 | 24.38 | 24.65 | 9,293,712 | +0.10(+0.42%) |
Mar 27, 2002 | 24.33 | 24.88 | 24.30 | 24.54 | 9,461,795 | +0.24(+1.00%) |
Mar 26, 2002 | 24.33 | 24.94 | 24.27 | 24.30 | 14,146,693 | +0.14(+0.57%) |
Mar 25, 2002 | 24.33 | 24.97 | 24.16 | 24.16 | 12,215,482 | -0.17(-0.71%) |
Mar 22, 2002 | 24.06 | 24.57 | 23.85 | 24.33 | 10,381,040 | +0.28(+1.18%) |
Mar 21, 2002 | 24.33 | 24.38 | 23.64 | 24.05 | 9,372,980 | -0.28(-1.14%) |
Mar 20, 2002 | 24.68 | 24.69 | 24.30 | 24.33 | 12,237,613 | -0.62(-2.49%) |
Mar 19, 2002 | 24.71 | 24.95 | 24.58 | 24.95 | 11,015,182 | +0.52(+2.12%) |
Mar 18, 2002 | 24.89 | 25.16 | 24.24 | 24.43 | 12,499,283 | -0.46(-1.86%) |
Mar 15, 2002 | 24.28 | 24.94 | 24.09 | 24.89 | 16,818,076 | +0.62(+2.56%) |
Mar 14, 2002 | 24.20 | 24.50 | 23.99 | 24.27 | 11,679,556 | -0.18(-0.74%) |
Mar 13, 2002 | 24.89 | 25.13 | 24.16 | 24.45 | 14,650,941 | -0.61(-2.43%) |
Mar 12, 2002 | 24.89 | 25.20 | 24.45 | 25.06 | 19,290,854 | -0.03(-0.14%) |
Mar 11, 2002 | 24.54 | 25.23 | 24.22 | 25.10 | 23,878,404 | +1.08(+4.49%) |
Mar 08, 2002 | 24.02 | 24.18 | 23.62 | 24.02 | 16,954,334 | +0.48(+2.03%) |
Mar 07, 2002 | 23.82 | 24.09 | 23.30 | 23.54 | 17,491,272 | +0.00(+0.00%) |
Mar 06, 2002 | 23.16 | 23.80 | 22.93 | 23.54 | 21,762,330 | +1.06(+4.74%) |
Mar 05, 2002 | 22.48 | 23.42 | 22.34 | 22.48 | 24,253,190 | +0.01(+0.03%) |
Mar 04, 2002 | 20.91 | 22.57 | 20.74 | 22.47 | 24,092,194 | +1.96(+9.57%) |