Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.86 | 23.34 | 22.84 | 23.05 | 21,051,740 | +0.33(+1.47%) |
May 30, 2002 | 23.00 | 23.26 | 22.58 | 22.71 | 23,975,198 | -0.55(-2.36%) |
May 29, 2002 | 22.91 | 23.33 | 22.80 | 23.26 | 17,308,750 | +0.27(+1.15%) |
May 28, 2002 | 23.09 | 23.14 | 22.83 | 22.99 | 15,019,433 | -0.23(-0.97%) |
May 27, 2002 | 23.66 | 23.72 | 23.09 | 23.22 | 13,561,949 | +0.00(+0.00%) |
May 24, 2002 | 23.66 | 23.72 | 23.09 | 23.22 | 13,561,949 | -0.39(-1.64%) |
May 23, 2002 | 23.52 | 23.68 | 23.26 | 23.61 | 19,127,140 | +0.27(+1.16%) |
May 22, 2002 | 23.10 | 23.43 | 22.99 | 23.33 | 14,430,341 | +0.38(+1.66%) |
May 21, 2002 | 22.97 | 23.21 | 22.93 | 22.95 | 16,556,098 | +0.10(+0.45%) |
May 20, 2002 | 23.06 | 23.09 | 22.80 | 22.85 | 13,959,413 | -0.35(-1.52%) |
May 17, 2002 | 23.25 | 23.30 | 22.94 | 23.20 | 17,289,346 | -0.04(-0.17%) |
May 16, 2002 | 23.06 | 23.31 | 23.05 | 23.24 | 13,708,183 | +0.32(+1.41%) |
May 15, 2002 | 23.09 | 23.23 | 22.80 | 22.92 | 17,123,706 | -0.50(-2.14%) |
May 14, 2002 | 23.36 | 23.54 | 23.13 | 23.42 | 17,008,486 | +0.33(+1.42%) |
May 13, 2002 | 22.41 | 23.14 | 22.32 | 23.09 | 15,439,075 | +0.61(+2.69%) |
May 10, 2002 | 22.97 | 22.97 | 22.36 | 22.49 | 15,658,252 | -0.23(-1.02%) |
May 09, 2002 | 22.94 | 23.00 | 22.65 | 22.72 | 14,471,750 | -0.38(-1.62%) |
May 08, 2002 | 22.42 | 23.17 | 22.42 | 23.09 | 21,805,432 | +0.53(+2.33%) |
May 07, 2002 | 22.79 | 22.82 | 22.53 | 22.57 | 15,362,320 | -0.09(-0.38%) |
May 06, 2002 | 23.16 | 23.18 | 22.58 | 22.65 | 16,618,993 | -0.77(-3.30%) |
May 03, 2002 | 23.63 | 23.74 | 23.21 | 23.43 | 19,148,972 | -0.12(-0.51%) |
May 02, 2002 | 23.43 | 23.58 | 23.27 | 23.55 | 16,041,509 | +0.06(+0.27%) |
May 01, 2002 | 23.03 | 23.48 | 22.91 | 23.48 | 17,111,058 | +0.30(+1.29%) |
Apr 30, 2002 | 23.09 | 23.49 | 23.02 | 23.18 | 22,029,808 | +0.27(+1.18%) |
Apr 29, 2002 | 23.09 | 23.29 | 22.86 | 22.91 | 17,386,200 | -0.17(-0.75%) |
Apr 26, 2002 | 23.43 | 23.50 | 22.97 | 23.09 | 17,406,990 | -0.31(-1.33%) |
Apr 25, 2002 | 23.14 | 23.52 | 23.09 | 23.40 | 20,212,804 | +0.14(+0.60%) |
Apr 24, 2002 | 23.69 | 23.76 | 23.20 | 23.26 | 22,700,854 | -0.61(-2.54%) |
Apr 23, 2002 | 23.37 | 23.99 | 23.33 | 23.87 | 33,215,982 | -0.29(-1.19%) |
Apr 22, 2002 | 24.50 | 24.53 | 24.03 | 24.15 | 14,988,766 | -0.39(-1.58%) |
Apr 19, 2002 | 24.51 | 24.62 | 24.28 | 24.54 | 14,887,407 | +0.03(+0.14%) |
Apr 18, 2002 | 24.54 | 24.67 | 24.27 | 24.51 | 16,673,570 | +0.14(+0.57%) |
Apr 17, 2002 | 24.52 | 24.67 | 24.19 | 24.37 | 16,271,948 | -0.03(-0.14%) |
Apr 16, 2002 | 24.23 | 24.53 | 24.18 | 24.40 | 18,259,616 | +0.39(+1.63%) |
Apr 15, 2002 | 24.30 | 24.41 | 24.01 | 24.01 | 19,634,626 | +0.17(+0.73%) |
Apr 12, 2002 | 24.21 | 24.30 | 23.81 | 23.84 | 22,574,024 | -0.63(-2.59%) |
Apr 11, 2002 | 24.89 | 24.90 | 24.44 | 24.47 | 15,016,488 | -0.45(-1.81%) |
Apr 10, 2002 | 24.53 | 24.92 | 24.53 | 24.92 | 18,031,948 | +0.27(+1.08%) |
Apr 09, 2002 | 24.64 | 24.77 | 24.51 | 24.66 | 16,036,484 | -0.30(-1.20%) |
Apr 08, 2002 | 25.02 | 25.22 | 24.84 | 24.96 | 16,136,110 | +0.35(+1.43%) |
Apr 05, 2002 | 24.88 | 25.38 | 24.39 | 24.60 | 19,678,116 | -0.30(-1.21%) |
Apr 04, 2002 | 25.45 | 25.45 | 24.79 | 24.90 | 23,851,662 | -0.31(-1.24%) |
Apr 03, 2002 | 25.61 | 25.63 | 25.05 | 25.22 | 22,204,110 | -0.40(-1.55%) |
Apr 02, 2002 | 25.34 | 25.72 | 25.32 | 25.61 | 15,570,581 | +0.32(+1.25%) |
Apr 01, 2002 | 25.51 | 25.58 | 25.28 | 25.30 | 15,477,366 | +0.00(+0.00%) |
Mar 29, 2002 | 25.42 | 25.56 | 25.23 | 25.30 | 16,733,173 | +0.00(+0.00%) |
Mar 28, 2002 | 25.42 | 25.56 | 25.23 | 25.30 | 16,732,999 | -0.07(-0.27%) |
Mar 27, 2002 | 25.15 | 25.48 | 25.15 | 25.37 | 19,409,212 | +0.12(+0.48%) |
Mar 26, 2002 | 24.79 | 25.25 | 24.79 | 25.24 | 19,696,482 | +0.51(+2.08%) |
Mar 25, 2002 | 24.94 | 25.00 | 24.73 | 24.73 | 16,502,387 | -0.36(-1.43%) |
Mar 22, 2002 | 25.11 | 25.20 | 24.89 | 25.09 | 16,159,501 | -0.03(-0.14%) |
Mar 21, 2002 | 25.20 | 25.22 | 24.93 | 25.12 | 12,776,377 | +0.00(+0.00%) |
Mar 20, 2002 | 25.19 | 25.20 | 25.01 | 25.12 | 14,222,426 | -0.16(-0.62%) |
Mar 19, 2002 | 25.38 | 25.38 | 25.12 | 25.28 | 14,051,935 | +0.03(+0.14%) |
Mar 18, 2002 | 25.25 | 25.39 | 25.01 | 25.24 | 14,877,011 | +0.08(+0.30%) |
Mar 15, 2002 | 25.11 | 25.38 | 25.00 | 25.17 | 27,842,072 | +0.21(+0.86%) |
Mar 14, 2002 | 25.07 | 25.08 | 24.82 | 24.96 | 15,133,613 | +0.07(+0.28%) |
Mar 13, 2002 | 25.37 | 25.45 | 24.79 | 24.89 | 24,940,098 | -0.51(-2.00%) |
Mar 12, 2002 | 25.16 | 25.39 | 25.08 | 25.39 | 22,363,858 | +0.29(+1.17%) |
Mar 11, 2002 | 24.96 | 25.27 | 24.92 | 25.10 | 21,091,938 | +0.33(+1.35%) |
Mar 08, 2002 | 25.11 | 25.12 | 24.63 | 24.77 | 18,719,454 | +0.01(+0.05%) |
Mar 07, 2002 | 25.02 | 25.02 | 24.59 | 24.75 | 20,392,996 | -0.18(-0.74%) |
Mar 06, 2002 | 24.56 | 25.09 | 24.46 | 24.94 | 25,560,550 | +0.41(+1.67%) |
Mar 05, 2002 | 24.53 | 24.76 | 24.35 | 24.53 | 18,645,470 | -0.09(-0.35%) |
Mar 04, 2002 | 24.33 | 24.64 | 24.30 | 24.62 | 20,618,064 | +0.38(+1.55%) |