Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.48 | 23.98 | 23.18 | 23.32 | 2,108,589 | -0.45(-1.88%) |
May 28, 2002 | 23.99 | 24.08 | 23.67 | 23.77 | 840,323 | -0.20(-0.84%) |
May 27, 2002 | 24.18 | 24.20 | 23.80 | 23.97 | 964,691 | +0.00(+0.00%) |
May 24, 2002 | 24.18 | 24.20 | 23.80 | 23.97 | 964,255 | -0.26(-1.08%) |
May 23, 2002 | 24.40 | 24.44 | 24.01 | 24.23 | 1,574,994 | -0.06(-0.26%) |
May 22, 2002 | 24.13 | 24.39 | 23.94 | 24.30 | 1,369,674 | +0.07(+0.28%) |
May 21, 2002 | 24.25 | 24.63 | 24.08 | 24.23 | 1,359,228 | -0.02(-0.08%) |
May 20, 2002 | 24.04 | 24.36 | 23.94 | 24.24 | 1,127,794 | -0.01(-0.06%) |
May 17, 2002 | 24.33 | 24.35 | 23.69 | 24.26 | 1,692,942 | -0.17(-0.70%) |
May 16, 2002 | 24.33 | 24.63 | 24.08 | 24.43 | 1,404,928 | +0.17(+0.68%) |
May 15, 2002 | 24.54 | 24.70 | 24.16 | 24.26 | 1,638,756 | -0.67(-2.69%) |
May 14, 2002 | 25.11 | 25.23 | 24.83 | 24.93 | 1,300,798 | +0.13(+0.54%) |
May 13, 2002 | 24.35 | 24.90 | 24.11 | 24.80 | 1,153,364 | +0.45(+1.83%) |
May 10, 2002 | 24.10 | 24.61 | 24.05 | 24.35 | 1,954,952 | +0.37(+1.55%) |
May 09, 2002 | 24.19 | 24.31 | 23.92 | 23.98 | 1,531,580 | -0.24(-1.01%) |
May 08, 2002 | 24.14 | 24.37 | 24.03 | 24.23 | 1,722,429 | +0.40(+1.70%) |
May 07, 2002 | 23.83 | 24.01 | 23.53 | 23.82 | 1,669,440 | +0.05(+0.19%) |
May 06, 2002 | 24.29 | 24.29 | 23.73 | 23.78 | 1,661,714 | -0.91(-3.70%) |
May 03, 2002 | 24.72 | 24.98 | 24.45 | 24.69 | 1,629,725 | +0.16(+0.66%) |
May 02, 2002 | 24.48 | 24.85 | 24.29 | 24.53 | 1,894,454 | -0.18(-0.73%) |
May 01, 2002 | 24.44 | 24.85 | 24.36 | 24.71 | 1,322,995 | -0.02(-0.09%) |
Apr 30, 2002 | 24.72 | 24.92 | 24.46 | 24.73 | 1,509,383 | +0.21(+0.86%) |
Apr 29, 2002 | 24.55 | 24.79 | 24.22 | 24.52 | 1,025,188 | -0.03(-0.11%) |
Apr 26, 2002 | 24.70 | 24.73 | 24.21 | 24.55 | 1,359,555 | +0.00(+0.00%) |
Apr 25, 2002 | 24.56 | 25.13 | 24.37 | 24.55 | 3,741,469 | -0.01(-0.06%) |
Apr 24, 2002 | 25.16 | 25.38 | 24.56 | 24.56 | 2,452,857 | -0.99(-3.87%) |
Apr 23, 2002 | 25.02 | 25.77 | 24.76 | 25.55 | 2,067,568 | +0.53(+2.11%) |
Apr 22, 2002 | 25.39 | 25.53 | 24.91 | 25.02 | 1,330,177 | -0.25(-1.00%) |
Apr 19, 2002 | 25.19 | 25.39 | 24.77 | 25.27 | 1,603,502 | +0.09(+0.36%) |
Apr 18, 2002 | 25.48 | 25.61 | 25.04 | 25.18 | 2,037,210 | +0.03(+0.11%) |
Apr 17, 2002 | 25.27 | 25.43 | 25.05 | 25.15 | 2,361,349 | +0.25(+1.00%) |
Apr 16, 2002 | 24.86 | 25.01 | 24.68 | 24.91 | 1,345,301 | +0.25(+1.01%) |
Apr 15, 2002 | 24.31 | 24.88 | 24.31 | 24.66 | 1,832,760 | +0.74(+3.09%) |
Apr 12, 2002 | 24.83 | 25.39 | 23.80 | 23.92 | 3,468,035 | -1.28(-5.07%) |
Apr 11, 2002 | 25.07 | 25.63 | 24.98 | 25.20 | 1,561,285 | -0.08(-0.31%) |
Apr 10, 2002 | 24.84 | 25.56 | 24.72 | 25.27 | 1,717,098 | +0.43(+1.74%) |
Apr 09, 2002 | 25.39 | 25.43 | 24.58 | 24.84 | 2,227,080 | -0.47(-1.85%) |
Apr 08, 2002 | 25.25 | 25.96 | 25.00 | 25.31 | 1,815,242 | +0.39(+1.57%) |
Apr 05, 2002 | 25.26 | 25.35 | 24.72 | 24.92 | 1,939,501 | -0.12(-0.48%) |
Apr 04, 2002 | 25.96 | 26.25 | 25.04 | 25.04 | 2,468,634 | -1.02(-3.93%) |
Apr 03, 2002 | 26.66 | 26.66 | 25.97 | 26.06 | 1,917,195 | -0.59(-2.22%) |
Apr 02, 2002 | 26.42 | 26.71 | 26.34 | 26.66 | 3,292,201 | +0.33(+1.24%) |
Apr 01, 2002 | 26.33 | 26.47 | 26.24 | 26.33 | 1,664,979 | +0.40(+1.52%) |
Mar 29, 2002 | 26.10 | 26.28 | 25.87 | 25.94 | 1,616,885 | +0.00(+0.00%) |
Mar 28, 2002 | 26.10 | 26.28 | 25.87 | 25.94 | 1,595,124 | -0.27(-1.02%) |
Mar 27, 2002 | 25.69 | 26.36 | 25.68 | 26.20 | 1,555,844 | +0.73(+2.85%) |
Mar 26, 2002 | 25.83 | 25.94 | 25.14 | 25.48 | 1,285,674 | -0.28(-1.11%) |
Mar 25, 2002 | 25.60 | 26.06 | 25.45 | 25.76 | 1,732,113 | +0.06(+0.25%) |
Mar 22, 2002 | 26.35 | 26.40 | 25.50 | 25.70 | 1,965,832 | -0.96(-3.60%) |
Mar 21, 2002 | 26.51 | 26.74 | 26.08 | 26.66 | 1,683,476 | -0.02(-0.09%) |
Mar 20, 2002 | 26.79 | 26.91 | 26.20 | 26.68 | 2,717,587 | -0.11(-0.39%) |
Mar 19, 2002 | 26.37 | 26.84 | 26.27 | 26.79 | 2,395,189 | +0.41(+1.57%) |
Mar 18, 2002 | 26.19 | 26.42 | 25.95 | 26.37 | 1,590,119 | +0.32(+1.22%) |
Mar 15, 2002 | 25.50 | 26.10 | 25.50 | 26.06 | 1,795,222 | +0.23(+0.87%) |
Mar 14, 2002 | 25.77 | 26.09 | 25.63 | 25.83 | 18,540,872 | -0.22(-0.83%) |
Mar 13, 2002 | 25.73 | 26.18 | 25.73 | 26.05 | 2,266,795 | +0.38(+1.47%) |
Mar 12, 2002 | 25.43 | 25.73 | 25.27 | 25.67 | 1,269,897 | +0.06(+0.25%) |
Mar 11, 2002 | 25.44 | 25.85 | 25.44 | 25.60 | 1,423,860 | +0.18(+0.72%) |
Mar 08, 2002 | 25.87 | 25.94 | 25.23 | 25.42 | 2,070,070 | -0.52(-2.02%) |
Mar 07, 2002 | 25.73 | 26.33 | 25.53 | 25.94 | 3,538,107 | +0.73(+2.88%) |
Mar 06, 2002 | 24.47 | 25.42 | 24.17 | 25.22 | 2,489,960 | +1.02(+4.22%) |
Mar 05, 2002 | 24.13 | 24.23 | 23.94 | 24.20 | 1,524,834 | +0.07(+0.30%) |
Mar 04, 2002 | 24.01 | 24.28 | 23.94 | 24.13 | 1,518,741 | +0.26(+1.08%) |