Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.72 | 20.09 | 19.66 | 19.80 | 4,161,901 | -1.20(-5.69%) |
May 28, 2002 | 20.91 | 21.11 | 20.87 | 20.99 | 3,874,327 | +0.33(+1.58%) |
May 27, 2002 | 21.01 | 21.27 | 20.50 | 20.67 | 9,317,036 | +0.00(+0.00%) |
May 24, 2002 | 21.01 | 21.27 | 20.50 | 20.67 | 9,317,036 | -1.87(-8.30%) |
May 23, 2002 | 22.82 | 22.83 | 22.25 | 22.54 | 3,315,441 | -0.76(-3.25%) |
May 22, 2002 | 23.15 | 23.30 | 23.04 | 23.29 | 1,101,922 | +0.29(+1.25%) |
May 21, 2002 | 23.12 | 23.17 | 22.96 | 23.01 | 1,552,942 | -0.09(-0.38%) |
May 20, 2002 | 23.07 | 23.32 | 23.01 | 23.09 | 1,663,484 | -0.08(-0.34%) |
May 17, 2002 | 23.03 | 23.17 | 22.91 | 23.17 | 2,082,391 | +0.01(+0.06%) |
May 16, 2002 | 23.24 | 23.29 | 23.09 | 23.16 | 2,265,187 | -0.21(-0.89%) |
May 15, 2002 | 23.41 | 23.55 | 23.29 | 23.37 | 1,415,845 | +0.08(+0.33%) |
May 14, 2002 | 23.32 | 23.37 | 23.04 | 23.29 | 1,234,490 | -0.09(-0.37%) |
May 13, 2002 | 23.29 | 23.43 | 23.19 | 23.38 | 1,257,957 | +0.36(+1.58%) |
May 10, 2002 | 23.34 | 23.34 | 22.97 | 23.01 | 891,542 | -0.10(-0.42%) |
May 09, 2002 | 23.20 | 23.29 | 23.03 | 23.11 | 1,227,079 | -0.23(-0.98%) |
May 08, 2002 | 23.24 | 23.34 | 23.10 | 23.34 | 1,336,592 | +0.38(+1.67%) |
May 07, 2002 | 22.96 | 23.01 | 22.82 | 22.95 | 1,261,045 | -0.06(-0.25%) |
May 06, 2002 | 23.00 | 23.20 | 22.85 | 23.01 | 1,328,152 | -0.09(-0.40%) |
May 03, 2002 | 23.35 | 23.38 | 23.00 | 23.10 | 1,366,852 | -0.09(-0.40%) |
May 02, 2002 | 23.32 | 23.48 | 23.15 | 23.20 | 1,184,880 | -0.25(-1.06%) |
May 01, 2002 | 23.32 | 23.46 | 23.14 | 23.44 | 3,725,908 | +0.10(+0.44%) |
Apr 30, 2002 | 23.48 | 23.52 | 23.32 | 23.34 | 3,949,051 | -0.24(-1.01%) |
Apr 29, 2002 | 23.76 | 23.87 | 23.56 | 23.58 | 1,620,049 | -0.18(-0.76%) |
Apr 26, 2002 | 24.27 | 24.28 | 23.66 | 23.76 | 2,164,938 | -0.13(-0.55%) |
Apr 25, 2002 | 23.56 | 23.94 | 23.51 | 23.89 | 2,438,103 | +0.42(+1.78%) |
Apr 24, 2002 | 23.70 | 23.71 | 23.37 | 23.47 | 4,363,636 | +0.59(+2.59%) |
Apr 23, 2002 | 23.03 | 23.19 | 22.84 | 22.88 | 2,151,146 | -0.02(-0.11%) |
Apr 22, 2002 | 22.76 | 22.90 | 22.70 | 22.90 | 1,889,303 | -0.02(-0.11%) |
Apr 19, 2002 | 22.95 | 23.07 | 22.84 | 22.93 | 1,333,504 | -0.22(-0.94%) |
Apr 18, 2002 | 23.12 | 23.20 | 22.96 | 23.15 | 2,939,968 | +0.35(+1.53%) |
Apr 17, 2002 | 22.71 | 22.93 | 22.69 | 22.80 | 1,791,318 | +0.05(+0.21%) |
Apr 16, 2002 | 22.59 | 22.82 | 22.51 | 22.75 | 2,050,073 | +0.05(+0.24%) |
Apr 15, 2002 | 22.68 | 22.84 | 22.50 | 22.70 | 1,361,294 | +0.22(+0.99%) |
Apr 12, 2002 | 22.48 | 22.57 | 22.44 | 22.47 | 859,223 | +0.07(+0.30%) |
Apr 11, 2002 | 22.80 | 22.86 | 22.40 | 22.40 | 1,269,485 | -0.64(-2.78%) |
Apr 10, 2002 | 22.84 | 23.05 | 22.84 | 23.05 | 1,515,065 | +0.55(+2.46%) |
Apr 09, 2002 | 22.59 | 22.69 | 22.43 | 22.49 | 1,507,655 | -0.10(-0.45%) |
Apr 08, 2002 | 22.60 | 22.79 | 22.42 | 22.59 | 1,399,377 | -0.00(-0.02%) |
Apr 05, 2002 | 22.77 | 22.90 | 22.57 | 22.60 | 2,431,309 | +0.40(+1.82%) |
Apr 04, 2002 | 22.28 | 22.32 | 22.10 | 22.20 | 1,961,351 | -0.23(-1.04%) |
Apr 03, 2002 | 22.67 | 22.73 | 22.25 | 22.43 | 2,032,781 | -0.44(-1.91%) |
Apr 02, 2002 | 23.14 | 23.17 | 22.83 | 22.87 | 2,202,609 | -0.16(-0.70%) |
Apr 01, 2002 | 22.83 | 23.08 | 22.71 | 23.03 | 1,751,177 | +0.19(+0.85%) |
Mar 29, 2002 | 22.78 | 22.92 | 22.66 | 22.83 | 1,378,380 | +0.00(+0.00%) |
Mar 28, 2002 | 22.78 | 22.92 | 22.66 | 22.83 | 1,378,380 | +0.30(+1.31%) |
Mar 27, 2002 | 22.69 | 22.71 | 22.21 | 22.54 | 1,123,330 | -0.05(-0.22%) |
Mar 26, 2002 | 22.71 | 22.82 | 22.45 | 22.58 | 1,460,103 | -0.04(-0.17%) |
Mar 25, 2002 | 22.90 | 23.02 | 22.54 | 22.62 | 1,755,500 | -0.26(-1.15%) |
Mar 22, 2002 | 22.85 | 22.98 | 22.83 | 22.89 | 786,146 | -0.12(-0.51%) |
Mar 21, 2002 | 22.89 | 23.03 | 22.76 | 23.00 | 2,027,429 | +0.11(+0.49%) |
Mar 20, 2002 | 23.08 | 23.18 | 22.82 | 22.89 | 1,750,971 | -0.41(-1.75%) |
Mar 19, 2002 | 23.42 | 23.50 | 23.22 | 23.30 | 1,533,386 | +0.07(+0.31%) |
Mar 18, 2002 | 23.11 | 23.31 | 23.03 | 23.23 | 1,609,757 | +0.09(+0.40%) |
Mar 15, 2002 | 23.10 | 23.20 | 23.03 | 23.13 | 2,351,027 | -0.32(-1.35%) |
Mar 14, 2002 | 23.24 | 23.50 | 23.19 | 23.45 | 2,270,951 | -0.26(-1.11%) |
Mar 13, 2002 | 23.51 | 23.87 | 23.51 | 23.71 | 1,309,420 | +0.07(+0.29%) |
Mar 12, 2002 | 23.39 | 23.74 | 23.36 | 23.64 | 1,086,277 | +0.01(+0.04%) |
Mar 11, 2002 | 23.75 | 23.84 | 23.21 | 23.63 | 1,649,692 | -0.04(-0.16%) |
Mar 08, 2002 | 23.73 | 23.80 | 23.57 | 23.67 | 2,149,911 | +0.37(+1.61%) |
Mar 07, 2002 | 23.54 | 23.60 | 23.23 | 23.30 | 2,182,229 | +0.00(+0.02%) |
Mar 06, 2002 | 23.22 | 23.35 | 23.17 | 23.29 | 3,347,142 | -0.21(-0.89%) |
Mar 05, 2002 | 23.55 | 23.63 | 23.46 | 23.50 | 1,434,989 | -0.43(-1.81%) |
Mar 04, 2002 | 23.63 | 24.10 | 23.57 | 23.93 | 2,108,329 | -0.47(-1.91%) |