Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.56 | 22.07 | 21.36 | 21.51 | 3,450,169 | -0.44(-2.01%) |
May 28, 2002 | 22.18 | 22.22 | 21.58 | 21.95 | 3,251,245 | -0.11(-0.51%) |
May 27, 2002 | 22.35 | 22.47 | 21.85 | 22.06 | 2,073,323 | +0.00(+0.00%) |
May 24, 2002 | 22.35 | 22.47 | 21.85 | 22.06 | 2,009,377 | -0.35(-1.55%) |
May 23, 2002 | 22.29 | 22.53 | 21.76 | 22.41 | 3,116,588 | +0.19(+0.87%) |
May 22, 2002 | 22.17 | 22.47 | 21.74 | 22.22 | 2,562,822 | -0.16(-0.72%) |
May 21, 2002 | 22.61 | 22.71 | 21.92 | 22.38 | 3,525,229 | -0.22(-0.99%) |
May 20, 2002 | 23.41 | 23.48 | 22.23 | 22.60 | 3,474,008 | -0.76(-3.24%) |
May 17, 2002 | 23.00 | 23.59 | 22.87 | 23.36 | 3,641,201 | +0.24(+1.05%) |
May 16, 2002 | 22.87 | 23.41 | 22.82 | 23.12 | 4,098,163 | +0.34(+1.50%) |
May 15, 2002 | 22.10 | 23.53 | 21.93 | 22.78 | 5,451,493 | +0.70(+3.18%) |
May 14, 2002 | 21.70 | 22.18 | 21.67 | 22.08 | 5,306,850 | +0.88(+4.16%) |
May 13, 2002 | 21.23 | 21.77 | 20.90 | 21.20 | 5,141,590 | +0.13(+0.62%) |
May 10, 2002 | 22.11 | 22.18 | 21.05 | 21.07 | 4,994,531 | -0.70(-3.22%) |
May 09, 2002 | 22.48 | 22.67 | 21.69 | 21.77 | 3,833,360 | -0.74(-3.28%) |
May 08, 2002 | 22.00 | 22.52 | 21.73 | 22.51 | 4,779,983 | +0.81(+3.72%) |
May 07, 2002 | 21.80 | 22.11 | 21.42 | 21.70 | 5,600,968 | +0.31(+1.45%) |
May 06, 2002 | 22.14 | 22.57 | 21.39 | 21.39 | 3,763,616 | -0.68(-3.07%) |
May 03, 2002 | 22.65 | 22.72 | 21.98 | 22.06 | 4,131,022 | -0.61(-2.68%) |
May 02, 2002 | 22.91 | 23.36 | 22.26 | 22.67 | 4,120,713 | -0.32(-1.40%) |
May 01, 2002 | 23.28 | 23.28 | 22.31 | 23.00 | 4,946,370 | -0.18(-0.78%) |
Apr 30, 2002 | 22.50 | 23.95 | 22.44 | 23.18 | 7,002,942 | +0.71(+3.15%) |
Apr 29, 2002 | 23.35 | 23.40 | 22.13 | 22.47 | 6,080,642 | -0.71(-3.05%) |
Apr 26, 2002 | 23.78 | 24.11 | 23.16 | 23.18 | 2,957,288 | -0.48(-2.02%) |
Apr 25, 2002 | 23.65 | 23.75 | 23.05 | 23.65 | 6,235,110 | +0.00(+0.00%) |
Apr 24, 2002 | 23.85 | 24.14 | 23.59 | 23.65 | 3,776,341 | -0.22(-0.94%) |
Apr 23, 2002 | 24.21 | 24.30 | 23.77 | 23.88 | 2,951,167 | -0.25(-1.03%) |
Apr 22, 2002 | 24.25 | 24.46 | 23.72 | 24.13 | 4,398,885 | -0.25(-1.04%) |
Apr 19, 2002 | 24.98 | 25.14 | 24.37 | 24.38 | 3,090,011 | -0.45(-1.82%) |
Apr 18, 2002 | 24.93 | 25.17 | 24.23 | 24.83 | 2,798,793 | -0.13(-0.52%) |
Apr 17, 2002 | 25.60 | 25.64 | 24.67 | 24.96 | 3,179,729 | -0.71(-2.78%) |
Apr 16, 2002 | 25.36 | 25.68 | 25.18 | 25.68 | 3,153,796 | +0.53(+2.12%) |
Apr 15, 2002 | 25.64 | 25.70 | 25.00 | 25.14 | 3,807,267 | -0.16(-0.61%) |
Apr 12, 2002 | 24.98 | 25.45 | 24.52 | 25.30 | 3,697,093 | +0.49(+1.98%) |
Apr 11, 2002 | 25.13 | 25.31 | 24.81 | 24.81 | 2,594,231 | -0.40(-1.60%) |
Apr 10, 2002 | 24.64 | 25.30 | 24.54 | 25.21 | 3,891,991 | +0.75(+3.07%) |
Apr 09, 2002 | 24.59 | 24.81 | 24.36 | 24.46 | 2,858,550 | -0.09(-0.38%) |
Apr 08, 2002 | 23.90 | 24.55 | 23.90 | 24.55 | 2,928,295 | +0.38(+1.57%) |
Apr 05, 2002 | 24.05 | 24.40 | 23.91 | 24.18 | 2,046,907 | +0.21(+0.88%) |
Apr 04, 2002 | 24.03 | 24.20 | 23.51 | 23.96 | 3,219,836 | +0.01(+0.03%) |
Apr 03, 2002 | 24.24 | 24.58 | 23.66 | 23.96 | 3,267,513 | -0.12(-0.52%) |
Apr 02, 2002 | 24.24 | 24.34 | 24.02 | 24.08 | 3,625,094 | -0.29(-1.20%) |
Apr 01, 2002 | 24.49 | 24.52 | 23.88 | 24.37 | 3,081,152 | -0.27(-1.11%) |
Mar 29, 2002 | 23.84 | 24.88 | 23.80 | 24.65 | 4,016,661 | +0.00(+0.00%) |
Mar 28, 2002 | 23.84 | 24.88 | 23.80 | 24.65 | 4,013,439 | +0.86(+3.60%) |
Mar 27, 2002 | 23.72 | 23.90 | 23.59 | 23.79 | 2,308,488 | -0.04(-0.16%) |
Mar 26, 2002 | 23.62 | 24.10 | 23.59 | 23.83 | 3,402,009 | +0.14(+0.60%) |
Mar 25, 2002 | 24.14 | 24.36 | 23.59 | 23.68 | 3,207,433 | -0.69(-2.83%) |
Mar 22, 2002 | 24.38 | 24.59 | 23.82 | 24.37 | 2,543,493 | -0.15(-0.61%) |
Mar 21, 2002 | 24.09 | 24.60 | 23.80 | 24.52 | 6,955,426 | -0.07(-0.28%) |
Mar 20, 2002 | 25.57 | 25.58 | 24.52 | 24.59 | 5,355,172 | -1.11(-4.32%) |
Mar 19, 2002 | 25.24 | 25.99 | 25.24 | 25.70 | 4,228,471 | +0.27(+1.07%) |
Mar 18, 2002 | 25.30 | 25.73 | 25.21 | 25.43 | 4,218,968 | +0.25(+1.01%) |
Mar 15, 2002 | 24.68 | 25.32 | 24.52 | 25.18 | 5,235,173 | +0.62(+2.53%) |
Mar 14, 2002 | 24.83 | 24.84 | 23.94 | 24.55 | 7,222,000 | -0.45(-1.81%) |
Mar 13, 2002 | 25.49 | 25.63 | 24.68 | 25.01 | 4,924,948 | -0.79(-3.06%) |
Mar 12, 2002 | 25.49 | 25.92 | 25.26 | 25.80 | 3,104,347 | -0.01(-0.02%) |
Mar 11, 2002 | 25.45 | 25.94 | 24.78 | 25.80 | 5,628,673 | +0.11(+0.44%) |
Mar 08, 2002 | 25.83 | 25.94 | 25.26 | 25.69 | 5,523,654 | +0.45(+1.77%) |
Mar 07, 2002 | 25.58 | 26.17 | 24.99 | 25.24 | 6,076,454 | +0.01(+0.05%) |
Mar 06, 2002 | 24.84 | 25.36 | 24.64 | 25.23 | 4,396,308 | +0.30(+1.20%) |
Mar 05, 2002 | 25.42 | 25.74 | 24.68 | 24.93 | 6,876,178 | -0.69(-2.69%) |
Mar 04, 2002 | 23.96 | 25.80 | 23.92 | 25.62 | 9,217,204 | +1.78(+7.47%) |