Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.05 | 23.54 | 23.04 | 23.24 | 20,876,598 | +0.34(+1.47%) |
May 30, 2002 | 23.19 | 23.45 | 22.77 | 22.90 | 23,775,734 | -0.55(-2.36%) |
May 29, 2002 | 23.11 | 23.52 | 22.99 | 23.45 | 17,164,748 | +0.27(+1.15%) |
May 28, 2002 | 23.28 | 23.34 | 23.02 | 23.19 | 14,894,477 | -0.23(-0.97%) |
May 27, 2002 | 23.86 | 23.92 | 23.29 | 23.41 | 13,449,118 | +0.00(+0.00%) |
May 24, 2002 | 23.86 | 23.92 | 23.29 | 23.41 | 13,449,118 | -0.39(-1.64%) |
May 23, 2002 | 23.72 | 23.88 | 23.45 | 23.80 | 18,968,010 | +0.27(+1.16%) |
May 22, 2002 | 23.29 | 23.62 | 23.19 | 23.53 | 14,310,285 | +0.38(+1.66%) |
May 21, 2002 | 23.16 | 23.41 | 23.12 | 23.15 | 16,418,357 | +0.10(+0.45%) |
May 20, 2002 | 23.25 | 23.28 | 22.99 | 23.04 | 13,843,276 | -0.36(-1.52%) |
May 17, 2002 | 23.44 | 23.50 | 23.13 | 23.40 | 17,145,504 | -0.04(-0.17%) |
May 16, 2002 | 23.25 | 23.50 | 23.25 | 23.44 | 13,594,135 | +0.33(+1.41%) |
May 15, 2002 | 23.28 | 23.43 | 22.99 | 23.11 | 16,981,244 | -0.51(-2.14%) |
May 14, 2002 | 23.55 | 23.73 | 23.32 | 23.62 | 16,866,982 | +0.33(+1.42%) |
May 13, 2002 | 22.59 | 23.34 | 22.51 | 23.29 | 15,310,627 | +0.61(+2.70%) |
May 10, 2002 | 23.16 | 23.16 | 22.55 | 22.67 | 15,527,981 | -0.23(-1.02%) |
May 09, 2002 | 23.13 | 23.19 | 22.84 | 22.91 | 14,351,351 | -0.38(-1.62%) |
May 08, 2002 | 22.61 | 23.37 | 22.61 | 23.29 | 21,624,018 | +0.53(+2.33%) |
May 07, 2002 | 22.98 | 23.01 | 22.72 | 22.76 | 15,234,511 | -0.09(-0.38%) |
May 06, 2002 | 23.35 | 23.38 | 22.77 | 22.84 | 16,480,729 | -0.78(-3.30%) |
May 03, 2002 | 23.83 | 23.94 | 23.40 | 23.62 | 18,989,660 | -0.12(-0.51%) |
May 02, 2002 | 23.62 | 23.77 | 23.46 | 23.75 | 15,908,049 | +0.06(+0.27%) |
May 01, 2002 | 23.22 | 23.68 | 23.10 | 23.68 | 16,968,700 | +0.30(+1.29%) |
Apr 30, 2002 | 23.28 | 23.69 | 23.22 | 23.38 | 21,846,528 | +0.27(+1.18%) |
Apr 29, 2002 | 23.28 | 23.49 | 23.05 | 23.11 | 17,241,552 | -0.17(-0.75%) |
Apr 26, 2002 | 23.63 | 23.69 | 23.16 | 23.28 | 17,262,170 | -0.31(-1.33%) |
Apr 25, 2002 | 23.34 | 23.72 | 23.29 | 23.59 | 20,044,640 | +0.14(+0.60%) |
Apr 24, 2002 | 23.89 | 23.96 | 23.40 | 23.45 | 22,511,990 | -0.61(-2.54%) |
Apr 23, 2002 | 23.57 | 24.19 | 23.52 | 24.07 | 32,939,636 | -0.29(-1.19%) |
Apr 22, 2002 | 24.71 | 24.73 | 24.23 | 24.36 | 14,864,065 | -0.39(-1.58%) |
Apr 19, 2002 | 24.71 | 24.82 | 24.48 | 24.75 | 14,763,549 | +0.03(+0.14%) |
Apr 18, 2002 | 24.75 | 24.88 | 24.47 | 24.71 | 16,534,852 | +0.14(+0.57%) |
Apr 17, 2002 | 24.72 | 24.87 | 24.40 | 24.57 | 16,136,571 | -0.03(-0.14%) |
Apr 16, 2002 | 24.44 | 24.73 | 24.39 | 24.61 | 18,107,702 | +0.40(+1.63%) |
Apr 15, 2002 | 24.50 | 24.62 | 24.21 | 24.21 | 19,471,274 | +0.17(+0.73%) |
Apr 12, 2002 | 24.41 | 24.50 | 24.01 | 24.04 | 22,386,216 | -0.64(-2.59%) |
Apr 11, 2002 | 25.10 | 25.11 | 24.64 | 24.68 | 14,891,556 | -0.45(-1.81%) |
Apr 10, 2002 | 24.73 | 25.13 | 24.73 | 25.13 | 17,881,928 | +0.27(+1.08%) |
Apr 09, 2002 | 24.85 | 24.97 | 24.72 | 24.86 | 15,903,066 | -0.30(-1.20%) |
Apr 08, 2002 | 25.23 | 25.43 | 25.04 | 25.17 | 16,001,863 | +0.36(+1.43%) |
Apr 05, 2002 | 25.08 | 25.59 | 24.59 | 24.81 | 19,514,400 | -0.30(-1.20%) |
Apr 04, 2002 | 25.67 | 25.67 | 25.00 | 25.11 | 23,653,226 | -0.31(-1.24%) |
Apr 03, 2002 | 25.83 | 25.84 | 25.26 | 25.43 | 22,019,380 | -0.40(-1.55%) |
Apr 02, 2002 | 25.55 | 25.94 | 25.53 | 25.83 | 15,441,040 | +0.32(+1.25%) |
Apr 01, 2002 | 25.72 | 25.79 | 25.49 | 25.51 | 15,348,600 | +0.00(+0.00%) |
Mar 29, 2002 | 25.64 | 25.78 | 25.44 | 25.51 | 16,593,959 | +0.00(+0.00%) |
Mar 28, 2002 | 25.64 | 25.78 | 25.44 | 25.51 | 16,593,787 | -0.07(-0.27%) |
Mar 27, 2002 | 25.36 | 25.70 | 25.36 | 25.58 | 19,247,734 | +0.12(+0.48%) |
Mar 26, 2002 | 25.00 | 25.46 | 25.00 | 25.46 | 19,532,614 | +0.52(+2.08%) |
Mar 25, 2002 | 25.15 | 25.21 | 24.93 | 24.94 | 16,365,093 | -0.36(-1.43%) |
Mar 22, 2002 | 25.32 | 25.41 | 25.10 | 25.30 | 16,025,059 | -0.03(-0.14%) |
Mar 21, 2002 | 25.42 | 25.43 | 25.14 | 25.33 | 12,670,082 | +0.00(+0.00%) |
Mar 20, 2002 | 25.40 | 25.42 | 25.22 | 25.33 | 14,104,100 | -0.16(-0.62%) |
Mar 19, 2002 | 25.60 | 25.60 | 25.33 | 25.49 | 13,935,028 | +0.03(+0.14%) |
Mar 18, 2002 | 25.46 | 25.60 | 25.22 | 25.46 | 14,753,240 | +0.08(+0.30%) |
Mar 15, 2002 | 25.32 | 25.60 | 25.21 | 25.38 | 27,610,436 | +0.22(+0.86%) |
Mar 14, 2002 | 25.28 | 25.29 | 25.03 | 25.17 | 15,007,707 | +0.07(+0.28%) |
Mar 13, 2002 | 25.58 | 25.66 | 25.00 | 25.10 | 24,732,604 | -0.51(-2.00%) |
Mar 12, 2002 | 25.37 | 25.61 | 25.29 | 25.61 | 22,177,798 | +0.30(+1.17%) |
Mar 11, 2002 | 25.17 | 25.48 | 25.13 | 25.31 | 20,916,460 | +0.34(+1.35%) |
Mar 08, 2002 | 25.32 | 25.33 | 24.83 | 24.97 | 18,563,714 | +0.01(+0.05%) |
Mar 07, 2002 | 25.23 | 25.23 | 24.79 | 24.96 | 20,223,334 | -0.19(-0.74%) |
Mar 06, 2002 | 24.76 | 25.31 | 24.67 | 25.15 | 25,347,896 | +0.41(+1.67%) |
Mar 05, 2002 | 24.73 | 24.97 | 24.55 | 24.73 | 18,490,348 | -0.09(-0.35%) |
Mar 04, 2002 | 24.53 | 24.85 | 24.51 | 24.82 | 20,446,530 | +0.38(+1.55%) |