Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.86 | 23.35 | 22.85 | 23.05 | 21,046,166 | +0.33(+1.47%) |
May 30, 2002 | 23.01 | 23.27 | 22.58 | 22.72 | 23,968,850 | -0.55(-2.36%) |
May 29, 2002 | 22.92 | 23.33 | 22.81 | 23.27 | 17,304,166 | +0.27(+1.15%) |
May 28, 2002 | 23.09 | 23.15 | 22.83 | 23.00 | 15,015,456 | -0.23(-0.97%) |
May 27, 2002 | 23.67 | 23.73 | 23.10 | 23.23 | 13,558,358 | +0.00(+0.00%) |
May 24, 2002 | 23.67 | 23.73 | 23.10 | 23.23 | 13,558,358 | -0.39(-1.64%) |
May 23, 2002 | 23.53 | 23.69 | 23.27 | 23.61 | 19,122,076 | +0.27(+1.16%) |
May 22, 2002 | 23.10 | 23.43 | 23.00 | 23.34 | 14,426,519 | +0.38(+1.66%) |
May 21, 2002 | 22.97 | 23.22 | 22.94 | 22.96 | 16,551,714 | +0.10(+0.45%) |
May 20, 2002 | 23.06 | 23.09 | 22.80 | 22.86 | 13,955,716 | -0.35(-1.52%) |
May 17, 2002 | 23.25 | 23.31 | 22.94 | 23.21 | 17,284,766 | -0.04(-0.17%) |
May 16, 2002 | 23.06 | 23.31 | 23.06 | 23.25 | 13,704,552 | +0.32(+1.41%) |
May 15, 2002 | 23.09 | 23.24 | 22.81 | 22.93 | 17,119,172 | -0.50(-2.14%) |
May 14, 2002 | 23.36 | 23.54 | 23.13 | 23.43 | 17,003,982 | +0.33(+1.42%) |
May 13, 2002 | 22.41 | 23.15 | 22.33 | 23.10 | 15,434,986 | +0.61(+2.69%) |
May 10, 2002 | 22.98 | 22.98 | 22.37 | 22.49 | 15,654,105 | -0.23(-1.02%) |
May 09, 2002 | 22.95 | 23.01 | 22.66 | 22.72 | 14,467,918 | -0.38(-1.62%) |
May 08, 2002 | 22.43 | 23.18 | 22.43 | 23.10 | 21,799,658 | +0.53(+2.33%) |
May 07, 2002 | 22.80 | 22.83 | 22.53 | 22.57 | 15,358,251 | -0.09(-0.38%) |
May 06, 2002 | 23.16 | 23.19 | 22.58 | 22.66 | 16,614,592 | -0.77(-3.30%) |
May 03, 2002 | 23.64 | 23.74 | 23.21 | 23.43 | 19,143,900 | -0.12(-0.51%) |
May 02, 2002 | 23.43 | 23.58 | 23.27 | 23.55 | 16,037,261 | +0.06(+0.27%) |
May 01, 2002 | 23.03 | 23.49 | 22.91 | 23.49 | 17,106,526 | +0.30(+1.29%) |
Apr 30, 2002 | 23.09 | 23.50 | 23.03 | 23.19 | 22,023,974 | +0.27(+1.18%) |
Apr 29, 2002 | 23.09 | 23.30 | 22.86 | 22.92 | 17,381,594 | -0.17(-0.75%) |
Apr 26, 2002 | 23.44 | 23.50 | 22.98 | 23.09 | 17,402,380 | -0.31(-1.33%) |
Apr 25, 2002 | 23.15 | 23.53 | 23.10 | 23.40 | 20,207,450 | +0.14(+0.60%) |
Apr 24, 2002 | 23.70 | 23.77 | 23.21 | 23.27 | 22,694,842 | -0.61(-2.54%) |
Apr 23, 2002 | 23.38 | 23.99 | 23.33 | 23.87 | 33,207,184 | -0.29(-1.19%) |
Apr 22, 2002 | 24.51 | 24.54 | 24.04 | 24.16 | 14,984,796 | -0.39(-1.58%) |
Apr 19, 2002 | 24.51 | 24.62 | 24.28 | 24.55 | 14,883,465 | +0.03(+0.14%) |
Apr 18, 2002 | 24.55 | 24.68 | 24.28 | 24.51 | 16,669,155 | +0.14(+0.57%) |
Apr 17, 2002 | 24.52 | 24.67 | 24.20 | 24.37 | 16,267,639 | -0.03(-0.14%) |
Apr 16, 2002 | 24.24 | 24.54 | 24.19 | 24.41 | 18,254,780 | +0.39(+1.63%) |
Apr 15, 2002 | 24.30 | 24.42 | 24.02 | 24.02 | 19,629,426 | +0.17(+0.73%) |
Apr 12, 2002 | 24.22 | 24.30 | 23.81 | 23.84 | 22,568,046 | -0.64(-2.59%) |
Apr 11, 2002 | 24.90 | 24.91 | 24.44 | 24.48 | 15,012,511 | -0.45(-1.81%) |
Apr 10, 2002 | 24.54 | 24.93 | 24.54 | 24.93 | 18,027,174 | +0.27(+1.08%) |
Apr 09, 2002 | 24.65 | 24.77 | 24.52 | 24.66 | 16,032,237 | -0.30(-1.20%) |
Apr 08, 2002 | 25.03 | 25.22 | 24.84 | 24.96 | 16,131,837 | +0.35(+1.43%) |
Apr 05, 2002 | 24.88 | 25.38 | 24.39 | 24.61 | 19,672,904 | -0.30(-1.21%) |
Apr 04, 2002 | 25.46 | 25.46 | 24.80 | 24.91 | 23,845,346 | -0.31(-1.24%) |
Apr 03, 2002 | 25.62 | 25.63 | 25.06 | 25.22 | 22,198,230 | -0.40(-1.55%) |
Apr 02, 2002 | 25.34 | 25.73 | 25.33 | 25.62 | 15,566,458 | +0.32(+1.25%) |
Apr 01, 2002 | 25.52 | 25.59 | 25.29 | 25.30 | 15,473,267 | +0.00(+0.00%) |
Mar 29, 2002 | 25.43 | 25.57 | 25.23 | 25.30 | 16,728,741 | +0.00(+0.00%) |
Mar 28, 2002 | 25.43 | 25.57 | 25.23 | 25.30 | 16,728,568 | -0.07(-0.27%) |
Mar 27, 2002 | 25.16 | 25.49 | 25.16 | 25.37 | 19,404,072 | +0.12(+0.48%) |
Mar 26, 2002 | 24.80 | 25.26 | 24.80 | 25.25 | 19,691,266 | +0.51(+2.08%) |
Mar 25, 2002 | 24.95 | 25.00 | 24.73 | 24.74 | 16,498,017 | -0.36(-1.43%) |
Mar 22, 2002 | 25.11 | 25.21 | 24.89 | 25.10 | 16,155,221 | -0.03(-0.14%) |
Mar 21, 2002 | 25.21 | 25.22 | 24.94 | 25.13 | 12,772,993 | +0.00(+0.00%) |
Mar 20, 2002 | 25.19 | 25.21 | 25.01 | 25.13 | 14,218,659 | -0.16(-0.62%) |
Mar 19, 2002 | 25.39 | 25.39 | 25.12 | 25.29 | 14,048,214 | +0.03(+0.14%) |
Mar 18, 2002 | 25.26 | 25.40 | 25.02 | 25.25 | 14,873,072 | +0.07(+0.30%) |
Mar 15, 2002 | 25.11 | 25.39 | 25.00 | 25.18 | 27,834,698 | +0.21(+0.86%) |
Mar 14, 2002 | 25.08 | 25.08 | 24.83 | 24.96 | 15,129,606 | +0.07(+0.28%) |
Mar 13, 2002 | 25.37 | 25.45 | 24.80 | 24.89 | 24,933,492 | -0.51(-2.00%) |
Mar 12, 2002 | 25.16 | 25.40 | 25.09 | 25.40 | 22,357,934 | +0.29(+1.17%) |
Mar 11, 2002 | 24.97 | 25.27 | 24.93 | 25.11 | 21,086,352 | +0.33(+1.35%) |
Mar 08, 2002 | 25.11 | 25.12 | 24.63 | 24.77 | 18,714,496 | +0.01(+0.05%) |
Mar 07, 2002 | 25.03 | 25.03 | 24.59 | 24.76 | 20,387,596 | -0.18(-0.74%) |
Mar 06, 2002 | 24.56 | 25.10 | 24.47 | 24.95 | 25,553,782 | +0.41(+1.67%) |
Mar 05, 2002 | 24.54 | 24.77 | 24.36 | 24.54 | 18,640,534 | -0.09(-0.35%) |
Mar 04, 2002 | 24.33 | 24.65 | 24.31 | 24.62 | 20,612,604 | +0.38(+1.55%) |