Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.50 | 23.92 | 23.49 | 23.54 | 4,259,400 | -0.25(-1.03%) |
May 28, 2002 | 24.11 | 24.11 | 23.59 | 23.79 | 2,409,748 | -0.19(-0.77%) |
May 27, 2002 | 24.19 | 24.30 | 23.88 | 23.97 | 1,814,131 | +0.00(+0.00%) |
May 24, 2002 | 24.19 | 24.30 | 23.88 | 23.97 | 1,779,526 | -0.22(-0.93%) |
May 23, 2002 | 23.92 | 24.26 | 23.74 | 24.19 | 4,092,049 | +0.30(+1.26%) |
May 22, 2002 | 23.89 | 24.06 | 23.69 | 23.89 | 3,160,631 | -0.02(-0.07%) |
May 21, 2002 | 24.14 | 24.27 | 23.79 | 23.91 | 3,335,306 | -0.13(-0.55%) |
May 20, 2002 | 24.28 | 24.28 | 23.93 | 24.04 | 3,231,673 | -0.18(-0.74%) |
May 17, 2002 | 24.17 | 24.29 | 23.88 | 24.22 | 3,248,701 | +0.01(+0.05%) |
May 16, 2002 | 24.68 | 24.69 | 24.09 | 24.21 | 3,708,093 | -0.36(-1.47%) |
May 15, 2002 | 24.16 | 24.58 | 23.98 | 24.57 | 6,613,853 | +0.42(+1.72%) |
May 14, 2002 | 23.76 | 24.31 | 23.76 | 24.16 | 5,150,537 | +0.41(+1.72%) |
May 13, 2002 | 23.35 | 23.76 | 23.29 | 23.75 | 2,392,354 | +0.37(+1.56%) |
May 10, 2002 | 23.73 | 23.73 | 23.38 | 23.38 | 2,550,184 | -0.13(-0.56%) |
May 09, 2002 | 23.65 | 23.87 | 23.41 | 23.51 | 3,074,759 | -0.25(-1.03%) |
May 08, 2002 | 23.73 | 23.86 | 23.49 | 23.76 | 4,273,499 | +0.28(+1.19%) |
May 07, 2002 | 23.29 | 23.75 | 23.24 | 23.48 | 6,845,472 | +0.27(+1.15%) |
May 06, 2002 | 23.54 | 23.68 | 23.16 | 23.21 | 6,355,319 | +0.00(+0.00%) |
May 03, 2002 | 23.02 | 23.32 | 22.87 | 23.21 | 4,277,710 | +0.08(+0.35%) |
May 02, 2002 | 22.72 | 23.20 | 22.61 | 23.13 | 5,296,466 | +0.41(+1.80%) |
May 01, 2002 | 22.91 | 22.91 | 22.28 | 22.72 | 8,280,408 | +0.09(+0.41%) |
Apr 30, 2002 | 21.82 | 22.67 | 21.48 | 22.63 | 8,113,057 | +1.25(+5.82%) |
Apr 29, 2002 | 22.16 | 22.16 | 21.37 | 21.38 | 6,709,430 | -0.66(-2.97%) |
Apr 26, 2002 | 22.50 | 22.53 | 22.04 | 22.04 | 4,930,453 | -0.08(-0.37%) |
Apr 25, 2002 | 21.85 | 22.25 | 21.80 | 22.12 | 6,413,544 | +0.33(+1.50%) |
Apr 24, 2002 | 22.23 | 22.47 | 21.73 | 21.79 | 6,515,713 | -0.31(-1.41%) |
Apr 23, 2002 | 22.31 | 22.47 | 22.08 | 22.10 | 7,504,989 | -0.23(-1.05%) |
Apr 22, 2002 | 23.07 | 23.08 | 22.32 | 22.34 | 6,551,051 | -0.69(-3.01%) |
Apr 19, 2002 | 23.10 | 23.29 | 22.75 | 23.03 | 6,654,684 | +0.46(+2.03%) |
Apr 18, 2002 | 23.04 | 23.17 | 22.41 | 22.57 | 5,108,790 | -0.26(-1.15%) |
Apr 17, 2002 | 22.91 | 23.10 | 22.67 | 22.83 | 3,863,543 | +0.07(+0.31%) |
Apr 16, 2002 | 22.42 | 22.86 | 22.31 | 22.76 | 6,396,699 | +0.70(+3.17%) |
Apr 15, 2002 | 22.34 | 22.61 | 21.87 | 22.06 | 6,070,602 | -0.27(-1.20%) |
Apr 12, 2002 | 22.46 | 22.46 | 22.15 | 22.33 | 6,140,546 | -0.13(-0.58%) |
Apr 11, 2002 | 22.64 | 22.90 | 22.43 | 22.46 | 5,019,256 | -0.28(-1.23%) |
Apr 10, 2002 | 22.47 | 22.80 | 22.40 | 22.74 | 4,885,045 | +0.41(+1.83%) |
Apr 09, 2002 | 22.56 | 22.61 | 22.26 | 22.33 | 6,068,588 | -0.28(-1.23%) |
Apr 08, 2002 | 22.30 | 22.67 | 22.28 | 22.61 | 4,859,411 | -0.07(-0.31%) |
Apr 05, 2002 | 22.56 | 22.80 | 22.53 | 22.68 | 4,786,905 | +0.04(+0.17%) |
Apr 04, 2002 | 22.56 | 22.77 | 22.36 | 22.64 | 5,983,265 | -0.07(-0.29%) |
Apr 03, 2002 | 22.91 | 23.34 | 22.58 | 22.71 | 5,321,184 | -0.33(-1.42%) |
Apr 02, 2002 | 23.02 | 23.13 | 22.80 | 23.04 | 3,848,895 | -0.13(-0.54%) |
Apr 01, 2002 | 23.50 | 23.50 | 22.77 | 23.16 | 4,016,247 | -0.33(-1.40%) |
Mar 29, 2002 | 23.38 | 23.62 | 23.38 | 23.49 | 3,996,289 | +0.00(+0.00%) |
Mar 28, 2002 | 23.38 | 23.62 | 23.38 | 23.49 | 3,983,472 | +0.08(+0.35%) |
Mar 27, 2002 | 23.35 | 23.58 | 23.17 | 23.41 | 5,606,267 | +0.26(+1.11%) |
Mar 26, 2002 | 22.67 | 23.36 | 22.50 | 23.15 | 5,221,762 | +0.40(+1.75%) |
Mar 25, 2002 | 23.24 | 23.24 | 22.72 | 22.75 | 5,467,479 | -0.33(-1.44%) |
Mar 22, 2002 | 23.58 | 23.62 | 22.96 | 23.09 | 6,943,246 | -0.49(-2.09%) |
Mar 21, 2002 | 24.04 | 24.30 | 23.22 | 23.58 | 6,679,036 | -0.64(-2.66%) |
Mar 20, 2002 | 24.36 | 24.54 | 24.16 | 24.22 | 4,978,425 | -0.19(-0.78%) |
Mar 19, 2002 | 24.36 | 24.58 | 24.16 | 24.41 | 5,077,847 | +0.26(+1.06%) |
Mar 18, 2002 | 24.36 | 24.68 | 23.91 | 24.16 | 4,237,978 | -0.21(-0.85%) |
Mar 15, 2002 | 24.17 | 24.43 | 23.92 | 24.36 | 8,054,649 | +0.19(+0.77%) |
Mar 14, 2002 | 24.00 | 24.36 | 23.65 | 24.18 | 5,981,068 | +0.52(+2.19%) |
Mar 13, 2002 | 24.14 | 24.15 | 23.52 | 23.66 | 8,446,844 | -0.72(-2.94%) |
Mar 12, 2002 | 24.15 | 24.57 | 24.14 | 24.38 | 4,790,201 | -0.24(-0.98%) |
Mar 11, 2002 | 24.44 | 24.65 | 24.11 | 24.62 | 4,266,175 | +0.39(+1.60%) |
Mar 08, 2002 | 24.85 | 24.91 | 24.18 | 24.23 | 6,364,657 | -0.33(-1.36%) |
Mar 07, 2002 | 24.77 | 24.90 | 24.50 | 24.56 | 4,656,356 | -0.17(-0.71%) |
Mar 06, 2002 | 24.30 | 24.75 | 24.26 | 24.74 | 1,263,373 | +0.32(+1.32%) |
Mar 05, 2002 | 24.93 | 25.04 | 24.39 | 24.41 | 7,043,950 | -0.74(-2.93%) |
Mar 04, 2002 | 24.30 | 25.23 | 24.30 | 25.15 | 9,028,362 | +1.03(+4.28%) |