Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.63 | 22.97 | 22.48 | 22.58 | 27,469,656 | -0.04(-0.19%) |
May 30, 2002 | 22.41 | 22.77 | 22.30 | 22.63 | 28,720,182 | -0.14(-0.64%) |
May 29, 2002 | 23.10 | 23.42 | 22.71 | 22.77 | 23,106,672 | -0.47(-2.03%) |
May 28, 2002 | 23.75 | 23.82 | 23.11 | 23.24 | 19,685,478 | -0.40(-1.69%) |
May 27, 2002 | 23.90 | 23.93 | 23.55 | 23.64 | 19,558,206 | +0.00(+0.00%) |
May 24, 2002 | 23.90 | 23.93 | 23.55 | 23.64 | 19,557,792 | -0.25(-1.06%) |
May 23, 2002 | 23.28 | 23.90 | 23.08 | 23.90 | 24,900,900 | +0.75(+3.23%) |
May 22, 2002 | 23.21 | 23.34 | 22.84 | 23.15 | 26,080,688 | -0.17(-0.72%) |
May 21, 2002 | 23.86 | 24.08 | 23.21 | 23.32 | 27,390,782 | -0.33(-1.38%) |
May 20, 2002 | 23.93 | 23.94 | 23.55 | 23.64 | 28,003,290 | -0.62(-2.54%) |
May 17, 2002 | 23.50 | 24.26 | 23.39 | 24.26 | 45,054,376 | +1.05(+4.53%) |
May 16, 2002 | 22.74 | 23.21 | 22.58 | 23.21 | 32,400,056 | +0.78(+3.46%) |
May 15, 2002 | 22.81 | 22.99 | 22.42 | 22.43 | 40,857,828 | -0.47(-2.06%) |
May 14, 2002 | 22.88 | 22.96 | 22.41 | 22.90 | 40,914,912 | +0.53(+2.37%) |
May 13, 2002 | 22.16 | 22.52 | 22.05 | 22.37 | 31,071,484 | +0.15(+0.65%) |
May 10, 2002 | 23.03 | 23.03 | 22.20 | 22.23 | 36,206,240 | -0.61(-2.67%) |
May 09, 2002 | 23.57 | 23.58 | 22.73 | 22.84 | 45,392,208 | -0.99(-4.14%) |
May 08, 2002 | 22.74 | 23.95 | 22.70 | 23.82 | 46,712,092 | +1.60(+7.18%) |
May 07, 2002 | 22.48 | 22.74 | 22.13 | 22.23 | 28,442,608 | -0.23(-1.03%) |
May 06, 2002 | 22.88 | 23.24 | 22.40 | 22.46 | 32,155,440 | -0.53(-2.30%) |
May 03, 2002 | 22.70 | 22.99 | 22.29 | 22.99 | 27,312,322 | +0.07(+0.32%) |
May 02, 2002 | 22.95 | 23.10 | 22.53 | 22.92 | 27,008,412 | -0.07(-0.32%) |
May 01, 2002 | 23.03 | 23.11 | 22.30 | 22.99 | 35,569,464 | +0.11(+0.48%) |
Apr 30, 2002 | 22.34 | 23.13 | 21.87 | 22.88 | 55,569,468 | +0.51(+2.27%) |
Apr 29, 2002 | 23.03 | 23.12 | 22.25 | 22.37 | 31,195,862 | -0.47(-2.06%) |
Apr 26, 2002 | 23.79 | 23.79 | 22.83 | 22.84 | 31,967,634 | -0.40(-1.72%) |
Apr 25, 2002 | 23.39 | 24.07 | 23.08 | 23.24 | 38,157,248 | -0.33(-1.38%) |
Apr 24, 2002 | 23.82 | 24.05 | 23.48 | 23.57 | 29,982,428 | -0.22(-0.91%) |
Apr 23, 2002 | 24.29 | 24.64 | 23.68 | 23.79 | 26,868,178 | -0.04(-0.18%) |
Apr 22, 2002 | 24.33 | 24.33 | 23.79 | 23.83 | 27,310,668 | -0.61(-2.49%) |
Apr 19, 2002 | 24.77 | 24.77 | 24.31 | 24.44 | 27,138,444 | -0.07(-0.30%) |
Apr 18, 2002 | 24.41 | 24.67 | 23.93 | 24.51 | 37,562,252 | +0.11(+0.45%) |
Apr 17, 2002 | 24.29 | 24.64 | 24.08 | 24.40 | 40,882,924 | +0.40(+1.66%) |
Apr 16, 2002 | 23.57 | 24.19 | 23.34 | 24.00 | 61,546,872 | +0.91(+3.92%) |
Apr 15, 2002 | 24.00 | 24.11 | 22.95 | 23.10 | 94,525,792 | -1.23(-5.07%) |
Apr 12, 2002 | 24.98 | 24.98 | 23.93 | 24.33 | 68,564,792 | -0.14(-0.59%) |
Apr 11, 2002 | 26.62 | 26.67 | 24.29 | 24.48 | 110,138,272 | -2.50(-9.27%) |
Apr 10, 2002 | 26.49 | 27.09 | 26.40 | 26.98 | 31,273,356 | +0.54(+2.06%) |
Apr 09, 2002 | 26.69 | 26.80 | 26.30 | 26.43 | 23,663,472 | -0.30(-1.11%) |
Apr 08, 2002 | 26.47 | 26.75 | 26.38 | 26.73 | 23,666,644 | -0.17(-0.65%) |
Apr 05, 2002 | 27.27 | 27.41 | 26.67 | 26.91 | 20,441,116 | -0.14(-0.54%) |
Apr 04, 2002 | 26.65 | 27.09 | 26.57 | 27.05 | 28,308,304 | +0.40(+1.50%) |
Apr 03, 2002 | 26.91 | 26.99 | 26.11 | 26.65 | 26,361,156 | -0.25(-0.94%) |
Apr 02, 2002 | 26.98 | 26.98 | 26.62 | 26.91 | 24,007,646 | -0.14(-0.54%) |
Apr 01, 2002 | 26.87 | 27.16 | 26.54 | 27.05 | 29,695,616 | -0.11(-0.40%) |
Mar 29, 2002 | 27.34 | 27.51 | 27.01 | 27.16 | 25,798,426 | +0.04(+0.13%) |
Mar 28, 2002 | 27.34 | 27.51 | 27.01 | 27.12 | 25,798,426 | -0.04(-0.13%) |
Mar 27, 2002 | 27.03 | 27.61 | 26.87 | 27.16 | 27,063,430 | +0.10(+0.38%) |
Mar 26, 2002 | 26.91 | 27.43 | 26.83 | 27.06 | 27,592,516 | +0.20(+0.73%) |
Mar 25, 2002 | 27.65 | 27.73 | 26.83 | 26.86 | 33,920,020 | -0.60(-2.19%) |
Mar 22, 2002 | 27.21 | 27.55 | 26.85 | 27.46 | 42,196,740 | +0.30(+1.12%) |
Mar 21, 2002 | 27.78 | 27.99 | 26.71 | 27.16 | 69,363,312 | -0.98(-3.48%) |
Mar 20, 2002 | 28.82 | 29.11 | 27.92 | 28.14 | 37,914,976 | -0.80(-2.76%) |
Mar 19, 2002 | 29.01 | 29.08 | 28.71 | 28.94 | 24,641,528 | +0.00(+0.00%) |
Mar 18, 2002 | 29.19 | 29.41 | 28.81 | 28.94 | 27,575,830 | -0.21(-0.72%) |
Mar 15, 2002 | 29.41 | 29.66 | 28.94 | 29.15 | 45,639,168 | -0.16(-0.54%) |
Mar 14, 2002 | 29.19 | 29.41 | 29.01 | 29.31 | 20,357,694 | +0.30(+1.02%) |
Mar 13, 2002 | 29.55 | 29.56 | 28.95 | 29.01 | 32,507,336 | -0.80(-2.68%) |
Mar 12, 2002 | 29.37 | 30.12 | 29.25 | 29.81 | 27,257,580 | -0.04(-0.12%) |
Mar 11, 2002 | 29.73 | 30.00 | 29.63 | 29.84 | 32,324,080 | +0.40(+1.35%) |
Mar 08, 2002 | 30.10 | 30.34 | 29.18 | 29.44 | 38,749,212 | -0.25(-0.85%) |
Mar 07, 2002 | 30.28 | 30.31 | 29.30 | 29.70 | 33,692,364 | -0.44(-1.44%) |
Mar 06, 2002 | 29.37 | 30.22 | 29.30 | 30.13 | 33,971,040 | +0.76(+2.59%) |
Mar 05, 2002 | 28.97 | 29.59 | 28.86 | 29.37 | 32,808,902 | +0.22(+0.75%) |
Mar 04, 2002 | 28.86 | 29.19 | 28.62 | 29.15 | 44,513,156 | +0.54(+1.90%) |