Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.04 | 23.53 | 23.03 | 23.23 | 20,882,126 | +0.34(+1.47%) |
May 30, 2002 | 23.19 | 23.45 | 22.76 | 22.90 | 23,782,030 | -0.55(-2.36%) |
May 29, 2002 | 23.10 | 23.52 | 22.99 | 23.45 | 17,169,294 | +0.27(+1.15%) |
May 28, 2002 | 23.27 | 23.33 | 23.01 | 23.18 | 14,898,421 | -0.23(-0.97%) |
May 27, 2002 | 23.86 | 23.91 | 23.28 | 23.41 | 13,452,680 | +0.00(+0.00%) |
May 24, 2002 | 23.86 | 23.91 | 23.28 | 23.41 | 13,452,680 | -0.39(-1.64%) |
May 23, 2002 | 23.71 | 23.87 | 23.45 | 23.80 | 18,973,032 | +0.27(+1.16%) |
May 22, 2002 | 23.29 | 23.62 | 23.18 | 23.52 | 14,314,075 | +0.38(+1.66%) |
May 21, 2002 | 23.15 | 23.40 | 23.12 | 23.14 | 16,422,705 | +0.10(+0.45%) |
May 20, 2002 | 23.24 | 23.27 | 22.98 | 23.04 | 13,846,942 | -0.35(-1.52%) |
May 17, 2002 | 23.44 | 23.49 | 23.12 | 23.39 | 17,150,044 | -0.04(-0.17%) |
May 16, 2002 | 23.24 | 23.50 | 23.24 | 23.43 | 13,597,735 | +0.33(+1.41%) |
May 15, 2002 | 23.27 | 23.42 | 22.99 | 23.11 | 16,985,740 | -0.51(-2.14%) |
May 14, 2002 | 23.55 | 23.73 | 23.31 | 23.61 | 16,871,448 | +0.33(+1.42%) |
May 13, 2002 | 22.59 | 23.33 | 22.51 | 23.28 | 15,314,682 | +0.61(+2.69%) |
May 10, 2002 | 23.16 | 23.16 | 22.55 | 22.67 | 15,532,093 | -0.23(-1.02%) |
May 09, 2002 | 23.13 | 23.19 | 22.84 | 22.90 | 14,355,151 | -0.38(-1.62%) |
May 08, 2002 | 22.60 | 23.36 | 22.60 | 23.28 | 21,629,746 | +0.53(+2.33%) |
May 07, 2002 | 22.98 | 23.01 | 22.71 | 22.75 | 15,238,545 | -0.09(-0.38%) |
May 06, 2002 | 23.34 | 23.37 | 22.76 | 22.84 | 16,485,093 | -0.78(-3.30%) |
May 03, 2002 | 23.83 | 23.93 | 23.40 | 23.62 | 18,994,688 | -0.12(-0.51%) |
May 02, 2002 | 23.62 | 23.77 | 23.45 | 23.74 | 15,912,262 | +0.06(+0.27%) |
May 01, 2002 | 23.22 | 23.68 | 23.09 | 23.68 | 16,973,194 | +0.30(+1.29%) |
Apr 30, 2002 | 23.27 | 23.68 | 23.21 | 23.37 | 21,852,312 | +0.27(+1.18%) |
Apr 29, 2002 | 23.27 | 23.48 | 23.04 | 23.10 | 17,246,118 | -0.17(-0.75%) |
Apr 26, 2002 | 23.62 | 23.69 | 23.16 | 23.27 | 17,266,742 | -0.31(-1.33%) |
Apr 25, 2002 | 23.33 | 23.71 | 23.28 | 23.59 | 20,049,948 | +0.14(+0.60%) |
Apr 24, 2002 | 23.88 | 23.95 | 23.39 | 23.45 | 22,517,952 | -0.61(-2.54%) |
Apr 23, 2002 | 23.56 | 24.18 | 23.52 | 24.06 | 32,948,358 | -0.29(-1.19%) |
Apr 22, 2002 | 24.70 | 24.73 | 24.23 | 24.35 | 14,868,001 | -0.39(-1.58%) |
Apr 19, 2002 | 24.71 | 24.82 | 24.47 | 24.74 | 14,767,459 | +0.03(+0.14%) |
Apr 18, 2002 | 24.74 | 24.87 | 24.47 | 24.71 | 16,539,231 | +0.14(+0.57%) |
Apr 17, 2002 | 24.72 | 24.87 | 24.39 | 24.57 | 16,140,844 | -0.03(-0.14%) |
Apr 16, 2002 | 24.43 | 24.73 | 24.38 | 24.60 | 18,112,496 | +0.40(+1.63%) |
Apr 15, 2002 | 24.50 | 24.61 | 24.20 | 24.20 | 19,476,430 | +0.17(+0.73%) |
Apr 12, 2002 | 24.41 | 24.50 | 24.00 | 24.03 | 22,392,146 | -0.64(-2.59%) |
Apr 11, 2002 | 25.10 | 25.10 | 24.64 | 24.67 | 14,895,499 | -0.45(-1.81%) |
Apr 10, 2002 | 24.73 | 25.12 | 24.73 | 25.12 | 17,886,664 | +0.27(+1.08%) |
Apr 09, 2002 | 24.84 | 24.97 | 24.71 | 24.86 | 15,907,278 | -0.30(-1.20%) |
Apr 08, 2002 | 25.22 | 25.42 | 25.04 | 25.16 | 16,006,101 | +0.36(+1.43%) |
Apr 05, 2002 | 25.08 | 25.58 | 24.58 | 24.80 | 19,519,568 | -0.30(-1.21%) |
Apr 04, 2002 | 25.66 | 25.66 | 24.99 | 25.11 | 23,659,488 | -0.31(-1.24%) |
Apr 03, 2002 | 25.82 | 25.83 | 25.25 | 25.42 | 22,025,210 | -0.40(-1.55%) |
Apr 02, 2002 | 25.54 | 25.93 | 25.53 | 25.82 | 15,445,128 | +0.32(+1.26%) |
Apr 01, 2002 | 25.72 | 25.79 | 25.48 | 25.50 | 15,352,664 | +0.00(+0.00%) |
Mar 29, 2002 | 25.63 | 25.77 | 25.43 | 25.50 | 16,598,353 | +0.00(+0.00%) |
Mar 28, 2002 | 25.63 | 25.77 | 25.43 | 25.50 | 16,598,181 | -0.07(-0.27%) |
Mar 27, 2002 | 25.36 | 25.69 | 25.36 | 25.57 | 19,252,832 | +0.12(+0.48%) |
Mar 26, 2002 | 24.99 | 25.46 | 24.99 | 25.45 | 19,537,786 | +0.52(+2.08%) |
Mar 25, 2002 | 25.15 | 25.20 | 24.93 | 24.93 | 16,369,427 | -0.36(-1.43%) |
Mar 22, 2002 | 25.31 | 25.40 | 25.09 | 25.29 | 16,029,303 | -0.03(-0.14%) |
Mar 21, 2002 | 25.41 | 25.42 | 25.14 | 25.33 | 12,673,437 | +0.00(+0.00%) |
Mar 20, 2002 | 25.39 | 25.41 | 25.21 | 25.33 | 14,107,835 | -0.16(-0.62%) |
Mar 19, 2002 | 25.59 | 25.59 | 25.32 | 25.48 | 13,938,718 | +0.03(+0.14%) |
Mar 18, 2002 | 25.46 | 25.60 | 25.22 | 25.45 | 14,757,147 | +0.08(+0.30%) |
Mar 15, 2002 | 25.31 | 25.59 | 25.20 | 25.37 | 27,617,746 | +0.22(+0.86%) |
Mar 14, 2002 | 25.28 | 25.28 | 25.03 | 25.16 | 15,011,681 | +0.07(+0.28%) |
Mar 13, 2002 | 25.57 | 25.65 | 24.99 | 25.09 | 24,739,154 | -0.51(-2.00%) |
Mar 12, 2002 | 25.36 | 25.60 | 25.29 | 25.60 | 22,183,670 | +0.30(+1.17%) |
Mar 11, 2002 | 25.16 | 25.47 | 25.12 | 25.30 | 20,921,998 | +0.34(+1.35%) |
Mar 08, 2002 | 25.31 | 25.32 | 24.83 | 24.97 | 18,568,630 | +0.01(+0.05%) |
Mar 07, 2002 | 25.22 | 25.22 | 24.79 | 24.96 | 20,228,690 | -0.19(-0.74%) |
Mar 06, 2002 | 24.76 | 25.30 | 24.66 | 25.14 | 25,354,608 | +0.41(+1.67%) |
Mar 05, 2002 | 24.73 | 24.96 | 24.55 | 24.73 | 18,495,244 | -0.09(-0.35%) |
Mar 04, 2002 | 24.52 | 24.84 | 24.50 | 24.82 | 20,451,944 | +0.38(+1.55%) |