Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.80 | 23.55 | 22.73 | 23.15 | 830,276 | -0.19(-0.79%) |
May 28, 2002 | 23.55 | 23.97 | 23.24 | 23.33 | 780,722 | +0.01(+0.04%) |
May 27, 2002 | 23.50 | 24.03 | 23.33 | 23.33 | 769,383 | +0.00(+0.00%) |
May 24, 2002 | 23.50 | 24.03 | 23.33 | 23.33 | 769,383 | +0.06(+0.27%) |
May 23, 2002 | 22.97 | 23.37 | 22.89 | 23.26 | 780,836 | +0.48(+2.09%) |
May 22, 2002 | 22.89 | 23.15 | 22.58 | 22.79 | 903,416 | -0.19(-0.84%) |
May 21, 2002 | 23.24 | 23.78 | 22.83 | 22.98 | 1,333,068 | -0.14(-0.61%) |
May 20, 2002 | 23.55 | 23.55 | 22.62 | 23.12 | 1,792,998 | -0.87(-3.64%) |
May 17, 2002 | 23.95 | 24.23 | 23.85 | 24.00 | 854,883 | +0.03(+0.11%) |
May 16, 2002 | 24.16 | 24.51 | 23.81 | 23.97 | 996,740 | -0.25(-1.02%) |
May 15, 2002 | 23.20 | 24.43 | 23.17 | 24.22 | 2,097,803 | +1.02(+4.41%) |
May 14, 2002 | 22.97 | 23.28 | 22.84 | 23.19 | 1,237,703 | +0.44(+1.94%) |
May 13, 2002 | 22.43 | 23.18 | 22.23 | 22.75 | 1,862,168 | +0.54(+2.42%) |
May 10, 2002 | 22.93 | 22.93 | 22.05 | 22.21 | 1,450,545 | -0.71(-3.12%) |
May 09, 2002 | 23.46 | 23.46 | 22.92 | 22.93 | 983,246 | -0.51(-2.18%) |
May 08, 2002 | 23.33 | 23.61 | 22.93 | 23.44 | 2,157,335 | +0.30(+1.30%) |
May 07, 2002 | 23.79 | 23.86 | 23.14 | 23.14 | 1,385,117 | -0.56(-2.38%) |
May 06, 2002 | 23.81 | 24.40 | 23.70 | 23.70 | 1,156,399 | +0.04(+0.19%) |
May 03, 2002 | 24.15 | 24.34 | 23.48 | 23.66 | 1,711,694 | -0.49(-2.04%) |
May 02, 2002 | 24.65 | 24.71 | 23.98 | 24.15 | 1,657,604 | -0.63(-2.56%) |
May 01, 2002 | 24.48 | 25.12 | 24.00 | 24.79 | 1,056,952 | +0.35(+1.44%) |
Apr 30, 2002 | 24.78 | 24.78 | 24.13 | 24.44 | 1,000,028 | -0.21(-0.86%) |
Apr 29, 2002 | 24.96 | 25.42 | 24.55 | 24.65 | 3,118,356 | -0.28(-1.13%) |
Apr 26, 2002 | 25.40 | 25.66 | 24.78 | 24.93 | 1,167,625 | -0.19(-0.74%) |
Apr 25, 2002 | 25.10 | 25.35 | 24.60 | 25.12 | 1,719,971 | +0.03(+0.11%) |
Apr 24, 2002 | 25.88 | 26.02 | 24.99 | 25.09 | 1,786,647 | +0.12(+0.49%) |
Apr 23, 2002 | 24.91 | 25.22 | 23.81 | 24.97 | 2,506,137 | +0.19(+0.75%) |
Apr 22, 2002 | 25.60 | 25.60 | 24.44 | 24.78 | 1,559,971 | -0.86(-3.34%) |
Apr 19, 2002 | 25.98 | 26.32 | 25.31 | 25.64 | 1,080,425 | -0.26(-0.99%) |
Apr 18, 2002 | 26.63 | 26.77 | 25.27 | 25.89 | 2,826,364 | -0.53(-2.00%) |
Apr 17, 2002 | 26.19 | 26.50 | 26.17 | 26.42 | 2,369,610 | +0.29(+1.11%) |
Apr 16, 2002 | 26.46 | 26.59 | 25.88 | 26.13 | 1,447,711 | -0.34(-1.27%) |
Apr 15, 2002 | 27.36 | 27.66 | 26.15 | 26.47 | 1,886,548 | -0.95(-3.47%) |
Apr 12, 2002 | 26.19 | 27.45 | 26.16 | 27.42 | 2,165,273 | +1.58(+6.11%) |
Apr 11, 2002 | 26.59 | 26.76 | 25.80 | 25.84 | 1,994,727 | -0.31(-1.18%) |
Apr 10, 2002 | 25.88 | 26.32 | 25.49 | 26.15 | 1,889,837 | +0.26(+1.02%) |
Apr 09, 2002 | 25.56 | 26.09 | 25.32 | 25.88 | 1,611,112 | +0.20(+0.79%) |
Apr 08, 2002 | 25.35 | 25.82 | 25.05 | 25.68 | 1,311,070 | -0.43(-1.65%) |
Apr 05, 2002 | 26.39 | 26.67 | 25.93 | 26.11 | 1,490,234 | -0.19(-0.70%) |
Apr 04, 2002 | 25.79 | 26.38 | 25.35 | 26.30 | 3,024,125 | +0.51(+1.98%) |
Apr 03, 2002 | 26.59 | 26.98 | 25.57 | 25.79 | 3,232,544 | -0.76(-2.86%) |
Apr 02, 2002 | 26.75 | 27.29 | 26.50 | 26.54 | 2,355,209 | -1.63(-5.79%) |
Apr 01, 2002 | 28.79 | 28.80 | 27.97 | 28.18 | 1,058,313 | -0.68(-2.35%) |
Mar 29, 2002 | 28.84 | 29.10 | 28.62 | 28.85 | 1,247,229 | +0.00(+0.00%) |
Mar 28, 2002 | 28.84 | 29.10 | 28.62 | 28.85 | 1,246,095 | +0.41(+1.43%) |
Mar 27, 2002 | 29.02 | 29.06 | 28.22 | 28.45 | 1,602,835 | -0.47(-1.62%) |
Mar 26, 2002 | 27.81 | 29.12 | 27.81 | 28.92 | 1,948,915 | +1.59(+5.81%) |
Mar 25, 2002 | 29.45 | 29.54 | 26.72 | 27.33 | 1,908,887 | -1.90(-6.49%) |
Mar 22, 2002 | 28.48 | 29.37 | 28.27 | 29.23 | 1,813,522 | +0.71(+2.51%) |
Mar 21, 2002 | 28.94 | 29.00 | 27.78 | 28.51 | 68,036 | -0.27(-0.95%) |
Mar 20, 2002 | 29.83 | 29.84 | 28.48 | 28.78 | 34,018 | -1.27(-4.23%) |
Mar 19, 2002 | 31.17 | 31.26 | 29.94 | 30.05 | 1,907,753 | -1.04(-3.35%) |
Mar 18, 2002 | 31.41 | 32.01 | 30.87 | 31.09 | 1,526,633 | -0.32(-1.01%) |
Mar 15, 2002 | 31.39 | 31.94 | 31.18 | 31.41 | 1,119,093 | +0.26(+0.82%) |
Mar 14, 2002 | 31.22 | 31.38 | 30.82 | 31.16 | 1,158,214 | -0.37(-1.17%) |
Mar 13, 2002 | 32.51 | 32.74 | 31.30 | 31.53 | 1,290,545 | -1.42(-4.31%) |
Mar 12, 2002 | 32.41 | 33.25 | 32.32 | 32.95 | 1,361,984 | -0.48(-1.43%) |
Mar 11, 2002 | 32.79 | 33.86 | 31.84 | 33.42 | 143,943,312 | +0.63(+1.94%) |
Mar 08, 2002 | 32.43 | 33.28 | 32.43 | 32.79 | 1,671,438 | +0.74(+2.31%) |
Mar 07, 2002 | 32.85 | 33.08 | 31.94 | 32.05 | 1,642,409 | -0.50(-1.54%) |
Mar 06, 2002 | 32.06 | 32.85 | 31.91 | 32.55 | 2,165,953 | +1.11(+3.53%) |
Mar 05, 2002 | 33.16 | 33.33 | 31.43 | 31.44 | 3,130,376 | -2.59(-7.62%) |
Mar 04, 2002 | 32.16 | 34.12 | 32.12 | 34.03 | 2,266,421 | +2.13(+6.69%) |