Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.04 | 22.51 | 22.03 | 22.22 | 21,831,206 | +0.32(+1.47%) |
May 30, 2002 | 22.18 | 22.43 | 21.77 | 21.90 | 24,862,908 | -0.53(-2.36%) |
May 29, 2002 | 22.10 | 22.50 | 21.99 | 22.43 | 17,949,628 | +0.26(+1.15%) |
May 28, 2002 | 22.26 | 22.32 | 22.01 | 22.17 | 15,575,546 | -0.22(-0.97%) |
May 27, 2002 | 22.82 | 22.87 | 22.27 | 22.39 | 14,064,096 | +0.00(+0.00%) |
May 24, 2002 | 22.82 | 22.87 | 22.27 | 22.39 | 14,064,096 | -0.37(-1.64%) |
May 23, 2002 | 22.68 | 22.84 | 22.43 | 22.76 | 19,835,346 | +0.26(+1.16%) |
May 22, 2002 | 22.27 | 22.59 | 22.17 | 22.50 | 14,964,641 | +0.37(+1.66%) |
May 21, 2002 | 22.15 | 22.38 | 22.11 | 22.13 | 17,169,108 | +0.10(+0.45%) |
May 20, 2002 | 22.23 | 22.26 | 21.98 | 22.03 | 14,476,277 | -0.34(-1.52%) |
May 17, 2002 | 22.42 | 22.47 | 22.12 | 22.37 | 17,929,504 | -0.04(-0.17%) |
May 16, 2002 | 22.23 | 22.47 | 22.23 | 22.41 | 14,215,744 | +0.31(+1.41%) |
May 15, 2002 | 22.26 | 22.40 | 21.99 | 22.10 | 17,757,732 | -0.48(-2.14%) |
May 14, 2002 | 22.52 | 22.70 | 22.30 | 22.58 | 17,638,246 | +0.32(+1.42%) |
May 13, 2002 | 21.61 | 22.32 | 21.53 | 22.27 | 16,010,725 | +0.58(+2.69%) |
May 10, 2002 | 22.15 | 22.15 | 21.57 | 21.68 | 16,238,017 | -0.22(-1.02%) |
May 09, 2002 | 22.12 | 22.18 | 21.84 | 21.91 | 15,007,584 | -0.36(-1.62%) |
May 08, 2002 | 21.62 | 22.35 | 21.62 | 22.27 | 22,612,804 | +0.51(+2.33%) |
May 07, 2002 | 21.98 | 22.01 | 21.72 | 21.76 | 15,931,128 | -0.08(-0.38%) |
May 06, 2002 | 22.33 | 22.36 | 21.77 | 21.84 | 17,234,330 | -0.75(-3.30%) |
May 03, 2002 | 22.79 | 22.89 | 22.38 | 22.59 | 19,857,986 | -0.12(-0.51%) |
May 02, 2002 | 22.59 | 22.74 | 22.43 | 22.71 | 16,635,465 | +0.06(+0.27%) |
May 01, 2002 | 22.21 | 22.65 | 22.09 | 22.65 | 17,744,616 | +0.29(+1.29%) |
Apr 30, 2002 | 22.26 | 22.65 | 22.20 | 22.36 | 22,845,488 | +0.26(+1.18%) |
Apr 29, 2002 | 22.26 | 22.46 | 22.04 | 22.10 | 18,029,944 | -0.17(-0.75%) |
Apr 26, 2002 | 22.60 | 22.66 | 22.15 | 22.26 | 18,051,504 | -0.30(-1.33%) |
Apr 25, 2002 | 22.32 | 22.68 | 22.27 | 22.56 | 20,961,206 | +0.13(+0.60%) |
Apr 24, 2002 | 22.85 | 22.91 | 22.37 | 22.43 | 23,541,380 | -0.58(-2.54%) |
Apr 23, 2002 | 22.54 | 23.13 | 22.50 | 23.01 | 34,445,844 | -0.28(-1.19%) |
Apr 22, 2002 | 23.63 | 23.65 | 23.17 | 23.29 | 15,543,743 | -0.37(-1.58%) |
Apr 19, 2002 | 23.63 | 23.74 | 23.41 | 23.66 | 15,438,631 | +0.03(+0.14%) |
Apr 18, 2002 | 23.66 | 23.79 | 23.40 | 23.63 | 17,290,930 | +0.13(+0.57%) |
Apr 17, 2002 | 23.64 | 23.79 | 23.33 | 23.50 | 16,874,436 | -0.03(-0.14%) |
Apr 16, 2002 | 23.37 | 23.65 | 23.32 | 23.53 | 18,935,700 | +0.38(+1.63%) |
Apr 15, 2002 | 23.43 | 23.54 | 23.15 | 23.15 | 20,361,622 | +0.17(+0.73%) |
Apr 12, 2002 | 23.35 | 23.43 | 22.96 | 22.99 | 23,409,854 | -0.61(-2.59%) |
Apr 11, 2002 | 24.00 | 24.01 | 23.56 | 23.60 | 15,572,491 | -0.43(-1.81%) |
Apr 10, 2002 | 23.65 | 24.03 | 23.65 | 24.03 | 18,699,602 | +0.26(+1.08%) |
Apr 09, 2002 | 23.76 | 23.88 | 23.64 | 23.78 | 16,630,254 | -0.29(-1.20%) |
Apr 08, 2002 | 24.13 | 24.32 | 23.95 | 24.07 | 16,733,569 | +0.34(+1.43%) |
Apr 05, 2002 | 23.99 | 24.47 | 23.51 | 23.73 | 20,406,720 | -0.29(-1.21%) |
Apr 04, 2002 | 24.54 | 24.54 | 23.90 | 24.02 | 24,734,798 | -0.30(-1.24%) |
Apr 03, 2002 | 24.70 | 24.71 | 24.15 | 24.32 | 23,026,242 | -0.38(-1.55%) |
Apr 02, 2002 | 24.43 | 24.81 | 24.42 | 24.70 | 16,147,100 | +0.31(+1.25%) |
Apr 01, 2002 | 24.60 | 24.67 | 24.38 | 24.39 | 16,050,434 | +0.00(+0.00%) |
Mar 29, 2002 | 24.52 | 24.65 | 24.33 | 24.39 | 17,352,738 | +0.00(+0.00%) |
Mar 28, 2002 | 24.52 | 24.65 | 24.33 | 24.39 | 17,352,558 | -0.07(-0.27%) |
Mar 27, 2002 | 24.25 | 24.57 | 24.25 | 24.46 | 20,127,862 | +0.12(+0.48%) |
Mar 26, 2002 | 23.90 | 24.35 | 23.90 | 24.34 | 20,425,766 | +0.50(+2.08%) |
Mar 25, 2002 | 24.05 | 24.10 | 23.84 | 23.85 | 17,113,408 | -0.35(-1.43%) |
Mar 22, 2002 | 24.21 | 24.30 | 24.00 | 24.19 | 16,757,825 | -0.03(-0.14%) |
Mar 21, 2002 | 24.30 | 24.32 | 24.04 | 24.23 | 13,249,437 | +0.00(+0.00%) |
Mar 20, 2002 | 24.29 | 24.30 | 24.12 | 24.23 | 14,749,028 | -0.15(-0.62%) |
Mar 19, 2002 | 24.48 | 24.48 | 24.22 | 24.38 | 14,572,225 | +0.03(+0.14%) |
Mar 18, 2002 | 24.35 | 24.48 | 24.12 | 24.34 | 15,427,850 | +0.07(+0.30%) |
Mar 15, 2002 | 24.21 | 24.48 | 24.10 | 24.27 | 28,872,956 | +0.21(+0.86%) |
Mar 14, 2002 | 24.18 | 24.18 | 23.94 | 24.07 | 15,693,953 | +0.07(+0.28%) |
Mar 13, 2002 | 24.46 | 24.54 | 23.90 | 24.00 | 25,863,534 | -0.49(-2.00%) |
Mar 12, 2002 | 24.26 | 24.49 | 24.19 | 24.49 | 23,191,906 | +0.28(+1.17%) |
Mar 11, 2002 | 24.07 | 24.37 | 24.03 | 24.20 | 21,872,892 | +0.32(+1.35%) |
Mar 08, 2002 | 24.21 | 24.22 | 23.75 | 23.88 | 19,412,564 | +0.01(+0.05%) |
Mar 07, 2002 | 24.13 | 24.13 | 23.71 | 23.87 | 21,148,072 | -0.18(-0.74%) |
Mar 06, 2002 | 23.68 | 24.20 | 23.59 | 24.05 | 26,506,960 | +0.40(+1.67%) |
Mar 05, 2002 | 23.65 | 23.88 | 23.48 | 23.65 | 19,335,842 | -0.08(-0.35%) |
Mar 04, 2002 | 23.46 | 23.76 | 23.44 | 23.74 | 21,381,472 | +0.36(+1.55%) |