Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.76 | 23.07 | 22.68 | 22.76 | 2,856,594 | +0.10(+0.45%) |
May 28, 2002 | 23.15 | 23.17 | 22.32 | 22.66 | 2,610,245 | -0.40(-1.72%) |
May 27, 2002 | 23.25 | 23.38 | 23.05 | 23.06 | 2,752,503 | +0.00(+0.00%) |
May 24, 2002 | 23.25 | 23.38 | 23.05 | 23.06 | 2,752,503 | -0.13(-0.55%) |
May 23, 2002 | 22.93 | 23.20 | 22.84 | 23.18 | 2,444,107 | +0.38(+1.65%) |
May 22, 2002 | 23.39 | 23.42 | 22.66 | 22.81 | 5,375,811 | -0.58(-2.49%) |
May 21, 2002 | 23.57 | 23.71 | 23.33 | 23.39 | 2,938,439 | +0.06(+0.25%) |
May 20, 2002 | 24.05 | 24.05 | 23.32 | 23.33 | 3,772,599 | -0.79(-3.29%) |
May 17, 2002 | 23.76 | 24.21 | 23.76 | 24.13 | 3,771,782 | +0.39(+1.63%) |
May 16, 2002 | 23.59 | 23.82 | 23.47 | 23.74 | 3,313,372 | +0.22(+0.94%) |
May 15, 2002 | 22.88 | 23.73 | 22.88 | 23.52 | 7,013,924 | +0.69(+3.00%) |
May 14, 2002 | 23.08 | 23.22 | 22.65 | 22.83 | 5,038,024 | +0.19(+0.84%) |
May 13, 2002 | 22.91 | 22.93 | 22.50 | 22.64 | 3,651,363 | -0.14(-0.62%) |
May 10, 2002 | 23.30 | 23.40 | 22.75 | 22.78 | 3,232,752 | -0.62(-2.64%) |
May 09, 2002 | 23.71 | 23.71 | 23.40 | 23.40 | 2,000,187 | -0.43(-1.81%) |
May 08, 2002 | 23.44 | 23.91 | 23.44 | 23.83 | 3,332,966 | +0.75(+3.27%) |
May 07, 2002 | 23.25 | 23.30 | 22.95 | 23.08 | 3,825,257 | +0.26(+1.16%) |
May 06, 2002 | 24.25 | 24.35 | 22.77 | 22.81 | 6,185,274 | -1.48(-6.09%) |
May 03, 2002 | 24.93 | 24.93 | 23.86 | 24.29 | 4,423,476 | -0.64(-2.56%) |
May 02, 2002 | 24.96 | 25.03 | 24.79 | 24.93 | 3,560,946 | -0.05(-0.22%) |
May 01, 2002 | 24.82 | 25.07 | 24.50 | 24.98 | 3,097,229 | -0.06(-0.23%) |
Apr 30, 2002 | 24.75 | 25.33 | 24.69 | 25.04 | 3,105,393 | +0.25(+1.03%) |
Apr 29, 2002 | 25.36 | 25.63 | 24.79 | 24.79 | 14,531,977 | -0.63(-2.49%) |
Apr 26, 2002 | 25.77 | 25.83 | 25.35 | 25.42 | 2,212,656 | -0.18(-0.71%) |
Apr 25, 2002 | 25.76 | 25.76 | 25.36 | 25.60 | 3,712,797 | -0.28(-1.08%) |
Apr 24, 2002 | 26.06 | 26.36 | 25.79 | 25.88 | 1,956,102 | -0.18(-0.68%) |
Apr 23, 2002 | 26.24 | 26.36 | 25.92 | 26.06 | 2,197,145 | -0.18(-0.69%) |
Apr 22, 2002 | 26.70 | 26.92 | 26.19 | 26.24 | 2,263,886 | -0.69(-2.55%) |
Apr 19, 2002 | 26.73 | 27.01 | 26.51 | 26.92 | 1,902,831 | +0.24(+0.92%) |
Apr 18, 2002 | 26.75 | 26.95 | 26.26 | 26.68 | 2,903,538 | -0.22(-0.82%) |
Apr 17, 2002 | 26.78 | 27.00 | 26.34 | 26.90 | 2,717,806 | +0.32(+1.20%) |
Apr 16, 2002 | 26.24 | 26.70 | 26.24 | 26.58 | 3,036,815 | +0.44(+1.67%) |
Apr 15, 2002 | 26.80 | 26.80 | 26.08 | 26.14 | 1,987,329 | -0.37(-1.39%) |
Apr 12, 2002 | 26.31 | 26.68 | 26.31 | 26.51 | 3,562,987 | +0.40(+1.52%) |
Apr 11, 2002 | 26.85 | 26.89 | 26.11 | 26.11 | 2,758,830 | -0.98(-3.60%) |
Apr 10, 2002 | 26.85 | 27.28 | 26.85 | 27.09 | 2,065,091 | +0.24(+0.88%) |
Apr 09, 2002 | 26.80 | 27.05 | 26.65 | 26.85 | 1,594,231 | +0.18(+0.66%) |
Apr 08, 2002 | 26.46 | 26.85 | 26.41 | 26.68 | 1,766,492 | +0.03(+0.13%) |
Apr 05, 2002 | 26.61 | 27.04 | 26.59 | 26.64 | 2,177,347 | +0.16(+0.59%) |
Apr 04, 2002 | 26.36 | 26.51 | 26.30 | 26.49 | 2,785,159 | +0.17(+0.63%) |
Apr 03, 2002 | 27.12 | 27.12 | 26.26 | 26.32 | 3,907,509 | -0.60(-2.24%) |
Apr 02, 2002 | 26.85 | 27.16 | 26.80 | 26.92 | 2,073,868 | -0.03(-0.11%) |
Apr 01, 2002 | 26.97 | 26.98 | 26.39 | 26.95 | 8,286,492 | -0.18(-0.67%) |
Mar 29, 2002 | 27.27 | 27.61 | 27.12 | 27.13 | 1,738,938 | +0.00(+0.00%) |
Mar 28, 2002 | 27.27 | 27.61 | 27.12 | 27.13 | 1,738,938 | -0.25(-0.93%) |
Mar 27, 2002 | 26.97 | 27.53 | 26.80 | 27.39 | 2,267,355 | +0.27(+1.01%) |
Mar 26, 2002 | 26.90 | 27.39 | 26.88 | 27.11 | 1,586,475 | +0.24(+0.88%) |
Mar 25, 2002 | 27.45 | 27.54 | 26.87 | 26.88 | 1,850,990 | -0.57(-2.07%) |
Mar 22, 2002 | 27.44 | 27.55 | 27.13 | 27.45 | 1,843,030 | +0.05(+0.18%) |
Mar 21, 2002 | 27.49 | 27.67 | 27.05 | 27.40 | 244,920 | -0.09(-0.32%) |
Mar 20, 2002 | 27.88 | 28.03 | 27.49 | 27.49 | 2,234,087 | -0.73(-2.59%) |
Mar 19, 2002 | 27.85 | 28.59 | 27.85 | 28.22 | 2,933,336 | +0.43(+1.53%) |
Mar 18, 2002 | 28.22 | 28.29 | 27.49 | 27.79 | 2,970,074 | -0.34(-1.22%) |
Mar 15, 2002 | 27.24 | 28.42 | 27.23 | 28.13 | 3,899,345 | +1.01(+3.74%) |
Mar 14, 2002 | 26.83 | 27.26 | 26.75 | 27.12 | 4,185,495 | +0.16(+0.60%) |
Mar 13, 2002 | 27.39 | 27.55 | 26.87 | 26.96 | 3,519,106 | -0.43(-1.57%) |
Mar 12, 2002 | 27.27 | 27.55 | 26.92 | 27.39 | 4,018,132 | -0.53(-1.90%) |
Mar 11, 2002 | 27.68 | 28.17 | 27.61 | 27.92 | 2,364,099 | +0.24(+0.87%) |
Mar 08, 2002 | 27.88 | 28.09 | 27.63 | 27.68 | 3,467,264 | +0.26(+0.95%) |
Mar 07, 2002 | 27.41 | 27.81 | 27.40 | 27.42 | 5,812,178 | +0.42(+1.54%) |
Mar 06, 2002 | 26.47 | 27.17 | 26.44 | 27.00 | 3,800,356 | +0.54(+2.04%) |
Mar 05, 2002 | 25.98 | 26.90 | 25.87 | 26.46 | 4,488,993 | +0.48(+1.87%) |
Mar 04, 2002 | 25.04 | 26.00 | 25.04 | 25.98 | 3,369,500 | +0.99(+3.98%) |