Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.02 | 24.52 | 23.93 | 23.98 | 11,637,671 | -0.04(-0.17%) |
May 30, 2002 | 24.35 | 24.54 | 23.38 | 24.02 | 13,988,288 | -0.64(-2.60%) |
May 29, 2002 | 24.75 | 25.02 | 24.48 | 24.66 | 8,077,119 | -0.15(-0.62%) |
May 28, 2002 | 25.18 | 25.28 | 24.65 | 24.82 | 7,330,653 | -0.40(-1.59%) |
May 27, 2002 | 25.35 | 25.83 | 25.02 | 25.22 | 7,413,544 | +0.00(+0.00%) |
May 24, 2002 | 25.35 | 25.83 | 25.02 | 25.22 | 7,413,544 | -0.38(-1.49%) |
May 23, 2002 | 25.06 | 25.79 | 25.04 | 25.60 | 9,327,074 | +0.54(+2.16%) |
May 22, 2002 | 25.03 | 25.14 | 24.58 | 25.06 | 7,845,534 | +0.03(+0.11%) |
May 21, 2002 | 25.30 | 25.79 | 24.88 | 25.03 | 9,471,271 | +0.04(+0.16%) |
May 20, 2002 | 25.22 | 25.30 | 24.87 | 24.99 | 6,219,049 | -0.43(-1.68%) |
May 17, 2002 | 25.35 | 25.85 | 25.08 | 25.42 | 11,141,676 | +0.18(+0.71%) |
May 16, 2002 | 24.72 | 25.35 | 24.57 | 25.24 | 8,691,829 | +0.58(+2.35%) |
May 15, 2002 | 24.84 | 25.31 | 24.62 | 24.66 | 13,065,249 | -0.42(-1.68%) |
May 14, 2002 | 24.62 | 25.17 | 24.50 | 25.08 | 12,637,905 | +0.83(+3.44%) |
May 13, 2002 | 23.58 | 24.31 | 23.42 | 24.24 | 8,710,266 | +0.84(+3.59%) |
May 10, 2002 | 23.98 | 24.02 | 23.35 | 23.40 | 8,202,729 | -0.46(-1.93%) |
May 09, 2002 | 24.18 | 24.40 | 23.68 | 23.86 | 12,312,488 | -0.76(-3.09%) |
May 08, 2002 | 24.35 | 24.78 | 24.02 | 24.62 | 15,288,008 | +1.52(+6.58%) |
May 07, 2002 | 23.31 | 23.71 | 23.10 | 23.10 | 13,001,394 | +0.15(+0.67%) |
May 06, 2002 | 23.98 | 23.98 | 22.84 | 22.95 | 9,475,768 | -0.85(-3.59%) |
May 03, 2002 | 24.22 | 24.29 | 23.36 | 23.80 | 10,676,558 | -0.38(-1.57%) |
May 02, 2002 | 23.68 | 24.20 | 23.68 | 24.18 | 11,512,060 | +0.50(+2.11%) |
May 01, 2002 | 23.64 | 23.92 | 22.95 | 23.68 | 9,808,530 | +0.27(+1.14%) |
Apr 30, 2002 | 23.15 | 23.98 | 22.92 | 23.42 | 14,813,597 | +0.51(+2.21%) |
Apr 29, 2002 | 23.62 | 23.65 | 22.68 | 22.91 | 12,844,307 | -0.43(-1.86%) |
Apr 26, 2002 | 23.85 | 23.92 | 23.20 | 23.34 | 11,280,626 | -0.03(-0.11%) |
Apr 25, 2002 | 23.62 | 23.72 | 22.94 | 23.37 | 16,397,364 | -0.57(-2.40%) |
Apr 24, 2002 | 24.48 | 24.48 | 23.93 | 23.94 | 11,024,160 | -0.47(-1.94%) |
Apr 23, 2002 | 24.47 | 24.58 | 24.15 | 24.42 | 11,067,029 | +0.00(+0.00%) |
Apr 22, 2002 | 24.86 | 24.94 | 24.30 | 24.42 | 12,071,610 | -0.77(-3.07%) |
Apr 19, 2002 | 25.02 | 25.32 | 24.88 | 25.19 | 9,964,268 | +0.33(+1.34%) |
Apr 18, 2002 | 24.69 | 25.13 | 24.26 | 24.86 | 15,234,946 | -0.01(-0.03%) |
Apr 17, 2002 | 23.98 | 25.07 | 23.86 | 24.86 | 29,013,534 | +1.26(+5.34%) |
Apr 16, 2002 | 23.32 | 23.68 | 22.90 | 23.60 | 21,408,128 | +0.65(+2.85%) |
Apr 15, 2002 | 23.68 | 23.75 | 22.85 | 22.95 | 16,732,524 | +0.08(+0.35%) |
Apr 12, 2002 | 22.48 | 22.92 | 22.42 | 22.87 | 10,100,521 | +0.55(+2.45%) |
Apr 11, 2002 | 23.22 | 23.34 | 22.08 | 22.32 | 18,164,450 | -1.05(-4.51%) |
Apr 10, 2002 | 23.48 | 23.61 | 23.02 | 23.38 | 14,484,583 | -0.10(-0.43%) |
Apr 09, 2002 | 23.35 | 23.65 | 23.25 | 23.48 | 8,300,459 | +0.14(+0.60%) |
Apr 08, 2002 | 23.04 | 23.48 | 22.85 | 23.34 | 8,596,797 | +0.08(+0.34%) |
Apr 05, 2002 | 23.10 | 23.53 | 23.10 | 23.26 | 8,992,814 | +0.28(+1.22%) |
Apr 04, 2002 | 23.25 | 23.48 | 22.76 | 22.98 | 10,231,527 | -0.38(-1.63%) |
Apr 03, 2002 | 23.48 | 23.59 | 23.07 | 23.36 | 8,961,636 | -0.20(-0.85%) |
Apr 02, 2002 | 23.60 | 23.82 | 23.48 | 23.56 | 7,684,700 | -0.20(-0.84%) |
Apr 01, 2002 | 23.78 | 23.98 | 23.35 | 23.76 | 6,877,827 | -0.03(-0.11%) |
Mar 29, 2002 | 23.92 | 24.16 | 23.52 | 23.78 | 9,630,607 | +0.00(+0.00%) |
Mar 28, 2002 | 23.92 | 24.16 | 23.52 | 23.78 | 9,630,607 | +0.10(+0.42%) |
Mar 27, 2002 | 23.48 | 24.01 | 23.45 | 23.68 | 9,804,782 | +0.23(+1.00%) |
Mar 26, 2002 | 23.48 | 24.07 | 23.42 | 23.45 | 14,659,508 | +0.13(+0.57%) |
Mar 25, 2002 | 23.48 | 24.10 | 23.32 | 23.32 | 12,658,290 | -0.17(-0.71%) |
Mar 22, 2002 | 23.22 | 23.71 | 23.02 | 23.48 | 10,757,351 | +0.27(+1.18%) |
Mar 21, 2002 | 23.48 | 23.52 | 22.82 | 23.21 | 9,712,748 | -0.27(-1.14%) |
Mar 20, 2002 | 23.82 | 23.82 | 23.45 | 23.48 | 12,681,224 | -0.60(-2.49%) |
Mar 19, 2002 | 23.85 | 24.08 | 23.72 | 24.08 | 11,414,480 | +0.50(+2.12%) |
Mar 18, 2002 | 24.02 | 24.28 | 23.40 | 23.58 | 12,952,380 | -0.45(-1.86%) |
Mar 15, 2002 | 23.43 | 24.06 | 23.25 | 24.02 | 17,427,726 | +0.60(+2.56%) |
Mar 14, 2002 | 23.36 | 23.64 | 23.15 | 23.42 | 12,102,938 | -0.17(-0.74%) |
Mar 13, 2002 | 24.02 | 24.25 | 23.31 | 23.60 | 15,182,034 | -0.59(-2.43%) |
Mar 12, 2002 | 24.02 | 24.32 | 23.59 | 24.18 | 19,990,142 | -0.03(-0.14%) |
Mar 11, 2002 | 23.68 | 24.34 | 23.37 | 24.22 | 24,743,990 | +1.04(+4.49%) |
Mar 08, 2002 | 23.18 | 23.34 | 22.80 | 23.18 | 17,568,926 | +0.46(+2.03%) |
Mar 07, 2002 | 22.98 | 23.25 | 22.48 | 22.72 | 18,125,328 | +0.00(+0.00%) |
Mar 06, 2002 | 22.35 | 22.96 | 22.13 | 22.72 | 22,551,210 | +1.03(+4.74%) |
Mar 05, 2002 | 21.70 | 22.60 | 21.56 | 21.69 | 25,132,362 | +0.01(+0.03%) |
Mar 04, 2002 | 20.18 | 21.78 | 20.01 | 21.68 | 24,965,532 | +1.89(+9.58%) |