Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.38 | 21.89 | 21.18 | 21.34 | 3,478,548 | -0.44(-2.01%) |
May 28, 2002 | 22.00 | 22.04 | 21.40 | 21.77 | 3,277,988 | -0.11(-0.51%) |
May 27, 2002 | 22.17 | 22.28 | 21.68 | 21.88 | 2,090,377 | +0.00(+0.00%) |
May 24, 2002 | 22.17 | 22.28 | 21.68 | 21.88 | 2,025,905 | -0.34(-1.55%) |
May 23, 2002 | 22.11 | 22.34 | 21.58 | 22.23 | 3,142,224 | +0.19(+0.87%) |
May 22, 2002 | 21.99 | 22.28 | 21.56 | 22.04 | 2,583,902 | -0.16(-0.72%) |
May 21, 2002 | 22.43 | 22.53 | 21.74 | 22.20 | 3,554,225 | -0.22(-0.99%) |
May 20, 2002 | 23.21 | 23.29 | 22.05 | 22.42 | 3,502,583 | -0.75(-3.24%) |
May 17, 2002 | 22.81 | 23.40 | 22.68 | 23.17 | 3,671,151 | +0.24(+1.05%) |
May 16, 2002 | 22.68 | 23.21 | 22.64 | 22.93 | 4,131,872 | +0.34(+1.50%) |
May 15, 2002 | 21.92 | 23.34 | 21.75 | 22.59 | 5,496,334 | +0.70(+3.18%) |
May 14, 2002 | 21.53 | 22.00 | 21.50 | 21.90 | 5,350,501 | +0.87(+4.16%) |
May 13, 2002 | 21.05 | 21.59 | 20.73 | 21.02 | 5,183,882 | +0.13(+0.62%) |
May 10, 2002 | 21.93 | 22.00 | 20.87 | 20.89 | 5,035,613 | -0.70(-3.22%) |
May 09, 2002 | 22.30 | 22.49 | 21.51 | 21.59 | 3,864,891 | -0.73(-3.28%) |
May 08, 2002 | 21.82 | 22.33 | 21.55 | 22.32 | 4,819,300 | +0.80(+3.72%) |
May 07, 2002 | 21.63 | 21.93 | 21.24 | 21.52 | 5,647,039 | +0.31(+1.45%) |
May 06, 2002 | 21.96 | 22.38 | 21.21 | 21.21 | 3,794,573 | -0.67(-3.07%) |
May 03, 2002 | 22.46 | 22.54 | 21.80 | 21.88 | 4,165,001 | -0.60(-2.68%) |
May 02, 2002 | 22.72 | 23.17 | 22.08 | 22.49 | 4,154,608 | -0.32(-1.40%) |
May 01, 2002 | 23.09 | 23.09 | 22.12 | 22.81 | 4,987,056 | -0.18(-0.78%) |
Apr 30, 2002 | 22.32 | 23.76 | 22.26 | 22.99 | 7,060,544 | +0.70(+3.15%) |
Apr 29, 2002 | 23.16 | 23.21 | 21.95 | 22.28 | 6,130,658 | -0.70(-3.05%) |
Apr 26, 2002 | 23.58 | 23.92 | 22.97 | 22.99 | 2,981,613 | -0.47(-2.02%) |
Apr 25, 2002 | 23.46 | 23.55 | 22.86 | 23.46 | 6,286,397 | +0.00(+0.00%) |
Apr 24, 2002 | 23.66 | 23.94 | 23.40 | 23.46 | 3,807,403 | -0.22(-0.94%) |
Apr 23, 2002 | 24.02 | 24.10 | 23.57 | 23.68 | 2,975,442 | -0.25(-1.03%) |
Apr 22, 2002 | 24.05 | 24.26 | 23.52 | 23.93 | 4,435,068 | -0.25(-1.04%) |
Apr 19, 2002 | 24.77 | 24.94 | 24.17 | 24.18 | 3,115,428 | -0.45(-1.83%) |
Apr 18, 2002 | 24.72 | 24.96 | 24.03 | 24.63 | 2,821,814 | -0.13(-0.52%) |
Apr 17, 2002 | 25.39 | 25.43 | 24.46 | 24.76 | 3,205,883 | -0.71(-2.78%) |
Apr 16, 2002 | 25.15 | 25.47 | 24.98 | 25.47 | 3,179,737 | +0.53(+2.12%) |
Apr 15, 2002 | 25.43 | 25.49 | 24.79 | 24.94 | 3,838,583 | -0.15(-0.61%) |
Apr 12, 2002 | 24.78 | 25.25 | 24.32 | 25.09 | 3,727,503 | +0.49(+1.98%) |
Apr 11, 2002 | 24.92 | 25.11 | 24.61 | 24.61 | 2,615,569 | -0.40(-1.60%) |
Apr 10, 2002 | 24.44 | 25.09 | 24.34 | 25.01 | 3,924,004 | +0.75(+3.07%) |
Apr 09, 2002 | 24.38 | 24.61 | 24.16 | 24.26 | 2,882,063 | -0.09(-0.38%) |
Apr 08, 2002 | 23.70 | 24.35 | 23.70 | 24.35 | 2,952,381 | +0.38(+1.57%) |
Apr 05, 2002 | 23.86 | 24.20 | 23.71 | 23.98 | 2,063,744 | +0.21(+0.88%) |
Apr 04, 2002 | 23.83 | 24.00 | 23.32 | 23.77 | 3,246,320 | +0.01(+0.03%) |
Apr 03, 2002 | 24.04 | 24.38 | 23.47 | 23.76 | 3,294,390 | -0.12(-0.52%) |
Apr 02, 2002 | 24.04 | 24.14 | 23.82 | 23.89 | 3,654,912 | -0.29(-1.20%) |
Apr 01, 2002 | 24.29 | 24.32 | 23.68 | 24.18 | 3,106,496 | -0.27(-1.11%) |
Mar 29, 2002 | 23.65 | 24.67 | 23.61 | 24.45 | 4,049,699 | +0.00(+0.00%) |
Mar 28, 2002 | 23.65 | 24.67 | 23.61 | 24.45 | 4,046,451 | +0.85(+3.60%) |
Mar 27, 2002 | 23.53 | 23.71 | 23.40 | 23.60 | 2,327,477 | -0.04(-0.16%) |
Mar 26, 2002 | 23.43 | 23.90 | 23.40 | 23.63 | 3,429,992 | +0.14(+0.60%) |
Mar 25, 2002 | 23.95 | 24.16 | 23.40 | 23.49 | 3,233,816 | -0.68(-2.83%) |
Mar 22, 2002 | 24.18 | 24.38 | 23.63 | 24.18 | 2,564,414 | -0.15(-0.61%) |
Mar 21, 2002 | 23.89 | 24.40 | 23.60 | 24.32 | 7,012,637 | -0.07(-0.28%) |
Mar 20, 2002 | 25.36 | 25.37 | 24.32 | 24.39 | 5,399,221 | -1.10(-4.32%) |
Mar 19, 2002 | 25.03 | 25.78 | 25.03 | 25.49 | 4,263,252 | +0.27(+1.07%) |
Mar 18, 2002 | 25.09 | 25.52 | 25.01 | 25.22 | 4,253,670 | +0.25(+1.01%) |
Mar 15, 2002 | 24.48 | 25.11 | 24.32 | 24.97 | 5,278,235 | +0.62(+2.53%) |
Mar 14, 2002 | 24.63 | 24.64 | 23.74 | 24.35 | 7,281,405 | -0.45(-1.81%) |
Mar 13, 2002 | 25.28 | 25.43 | 24.48 | 24.80 | 4,965,458 | -0.78(-3.06%) |
Mar 12, 2002 | 25.28 | 25.71 | 25.06 | 25.59 | 3,129,882 | -0.01(-0.02%) |
Mar 11, 2002 | 25.25 | 25.73 | 24.58 | 25.59 | 5,674,971 | +0.11(+0.44%) |
Mar 08, 2002 | 25.62 | 25.73 | 25.05 | 25.48 | 5,569,088 | +0.44(+1.77%) |
Mar 07, 2002 | 25.37 | 25.95 | 24.78 | 25.04 | 6,126,435 | +0.01(+0.05%) |
Mar 06, 2002 | 24.64 | 25.15 | 24.44 | 25.03 | 4,432,470 | +0.30(+1.20%) |
Mar 05, 2002 | 25.22 | 25.53 | 24.48 | 24.73 | 6,932,738 | -0.68(-2.69%) |
Mar 04, 2002 | 23.76 | 25.59 | 23.73 | 25.41 | 9,293,019 | +1.77(+7.47%) |