Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.36 | 24.42 | 24.02 | 24.35 | 4,211,679 | -1.29(-5.04%) |
May 28, 2002 | 25.50 | 25.73 | 25.44 | 25.64 | 1,890,965 | +0.07(+0.27%) |
May 27, 2002 | 25.87 | 25.90 | 25.37 | 25.58 | 1,572,645 | +0.00(+0.00%) |
May 24, 2002 | 25.87 | 25.90 | 25.37 | 25.58 | 1,572,645 | -0.13(-0.49%) |
May 23, 2002 | 25.82 | 25.89 | 25.36 | 25.70 | 2,124,352 | +0.01(+0.04%) |
May 22, 2002 | 25.27 | 25.78 | 25.25 | 25.69 | 2,428,282 | +0.56(+2.22%) |
May 21, 2002 | 25.07 | 25.41 | 24.96 | 25.13 | 1,192,557 | +0.06(+0.25%) |
May 20, 2002 | 24.45 | 25.13 | 24.44 | 25.07 | 2,279,651 | +0.59(+2.42%) |
May 17, 2002 | 24.90 | 24.91 | 23.85 | 24.48 | 5,297,545 | -0.48(-1.94%) |
May 16, 2002 | 25.47 | 25.54 | 24.81 | 24.96 | 2,607,096 | -0.60(-2.36%) |
May 15, 2002 | 25.99 | 26.04 | 25.52 | 25.56 | 1,386,462 | -0.48(-1.86%) |
May 14, 2002 | 25.70 | 26.09 | 25.50 | 26.05 | 1,706,009 | +0.30(+1.15%) |
May 13, 2002 | 25.82 | 25.96 | 25.34 | 25.75 | 2,078,728 | +0.07(+0.29%) |
May 10, 2002 | 26.16 | 26.40 | 25.58 | 25.68 | 1,393,130 | -0.43(-1.66%) |
May 09, 2002 | 26.13 | 26.34 | 26.02 | 26.11 | 2,037,139 | -0.08(-0.30%) |
May 08, 2002 | 26.12 | 26.23 | 25.84 | 26.19 | 2,120,316 | -0.23(-0.86%) |
May 07, 2002 | 26.50 | 26.66 | 26.40 | 26.42 | 2,294,392 | +0.03(+0.11%) |
May 06, 2002 | 26.21 | 26.54 | 26.15 | 26.39 | 1,828,319 | +0.26(+0.98%) |
May 03, 2002 | 26.04 | 26.18 | 25.83 | 26.13 | 2,438,636 | +0.07(+0.26%) |
May 02, 2002 | 25.96 | 26.11 | 25.83 | 26.07 | 2,341,069 | +0.03(+0.13%) |
May 01, 2002 | 26.12 | 26.12 | 25.93 | 26.03 | 1,798,663 | -0.07(-0.26%) |
Apr 30, 2002 | 26.07 | 26.24 | 25.99 | 26.10 | 1,982,916 | -0.02(-0.07%) |
Apr 29, 2002 | 26.30 | 26.30 | 25.89 | 26.12 | 1,268,715 | -0.08(-0.30%) |
Apr 26, 2002 | 26.27 | 26.32 | 25.93 | 26.20 | 1,376,635 | -0.19(-0.71%) |
Apr 25, 2002 | 26.95 | 26.99 | 26.38 | 26.38 | 2,441,268 | -0.79(-2.89%) |
Apr 24, 2002 | 27.45 | 27.61 | 27.13 | 27.17 | 1,381,724 | -0.20(-0.73%) |
Apr 23, 2002 | 27.30 | 27.55 | 27.24 | 27.37 | 1,924,306 | +0.03(+0.10%) |
Apr 22, 2002 | 27.35 | 27.50 | 27.25 | 27.34 | 1,126,928 | +0.06(+0.23%) |
Apr 19, 2002 | 27.33 | 27.33 | 27.11 | 27.28 | 1,144,476 | +0.00(+0.00%) |
Apr 18, 2002 | 27.29 | 27.32 | 27.07 | 27.28 | 1,578,261 | +0.01(+0.04%) |
Apr 17, 2002 | 27.27 | 27.31 | 27.11 | 27.27 | 386,054 | +0.09(+0.31%) |
Apr 16, 2002 | 26.93 | 27.22 | 26.91 | 27.18 | 2,191,561 | +0.24(+0.89%) |
Apr 15, 2002 | 27.30 | 27.30 | 26.90 | 26.94 | 1,694,779 | -0.35(-1.27%) |
Apr 12, 2002 | 27.30 | 27.35 | 27.07 | 27.29 | 245,671 | -0.01(-0.02%) |
Apr 11, 2002 | 27.44 | 27.81 | 27.24 | 27.30 | 579,081 | -0.09(-0.33%) |
Apr 10, 2002 | 26.90 | 27.43 | 26.86 | 27.39 | 1,448,581 | +0.39(+1.44%) |
Apr 09, 2002 | 27.03 | 27.06 | 26.73 | 27.00 | 1,788,660 | +0.15(+0.55%) |
Apr 08, 2002 | 26.68 | 26.93 | 26.60 | 26.85 | 1,050,770 | +0.17(+0.64%) |
Apr 05, 2002 | 26.93 | 27.15 | 26.65 | 26.68 | 1,608,268 | -0.19(-0.70%) |
Apr 04, 2002 | 26.32 | 26.92 | 26.24 | 26.87 | 2,469,871 | +0.55(+2.10%) |
Apr 03, 2002 | 26.24 | 26.35 | 25.99 | 26.32 | 1,272,400 | -0.01(-0.04%) |
Apr 02, 2002 | 25.84 | 26.33 | 25.82 | 26.33 | 1,393,656 | +0.30(+1.16%) |
Apr 01, 2002 | 26.27 | 26.27 | 25.95 | 26.03 | 1,141,668 | -0.24(-0.91%) |
Mar 29, 2002 | 26.10 | 26.66 | 26.03 | 26.27 | 1,188,696 | +0.00(+0.00%) |
Mar 28, 2002 | 26.10 | 26.66 | 26.03 | 26.27 | 1,184,134 | +0.05(+0.20%) |
Mar 27, 2002 | 25.83 | 26.36 | 25.70 | 26.21 | 1,339,082 | +0.42(+1.61%) |
Mar 26, 2002 | 26.13 | 26.21 | 25.73 | 25.80 | 1,763,391 | -0.39(-1.50%) |
Mar 25, 2002 | 26.16 | 26.42 | 25.97 | 26.19 | 140,383 | -0.11(-0.43%) |
Mar 22, 2002 | 26.44 | 26.83 | 26.27 | 26.31 | 1,450,512 | -0.10(-0.39%) |
Mar 21, 2002 | 25.76 | 26.46 | 25.76 | 26.41 | 1,535,619 | +0.59(+2.30%) |
Mar 20, 2002 | 25.78 | 25.97 | 25.43 | 25.82 | 883,538 | +0.06(+0.24%) |
Mar 19, 2002 | 25.73 | 25.97 | 25.73 | 25.75 | 1,048,488 | +0.10(+0.40%) |
Mar 18, 2002 | 25.42 | 25.69 | 25.18 | 25.65 | 1,419,803 | +0.14(+0.54%) |
Mar 15, 2002 | 25.60 | 25.72 | 25.42 | 25.51 | 1,832,355 | -0.09(-0.36%) |
Mar 14, 2002 | 25.62 | 25.69 | 25.44 | 25.60 | 2,361,425 | -0.02(-0.07%) |
Mar 13, 2002 | 25.52 | 25.82 | 25.39 | 25.62 | 1,497,189 | +0.10(+0.38%) |
Mar 12, 2002 | 25.48 | 25.78 | 25.42 | 25.52 | 1,384,531 | -0.10(-0.40%) |
Mar 11, 2002 | 25.87 | 25.87 | 25.53 | 25.63 | 1,984,320 | -0.24(-0.93%) |
Mar 08, 2002 | 25.93 | 25.98 | 25.68 | 25.87 | 1,437,000 | +0.04(+0.15%) |
Mar 07, 2002 | 25.78 | 25.91 | 25.66 | 25.83 | 2,468,467 | +0.04(+0.15%) |
Mar 06, 2002 | 25.59 | 25.82 | 25.32 | 25.79 | 1,496,663 | +0.28(+1.12%) |
Mar 05, 2002 | 25.27 | 25.59 | 25.13 | 25.50 | 1,713,204 | +0.27(+1.08%) |
Mar 04, 2002 | 25.22 | 25.64 | 25.09 | 25.23 | 2,185,068 | +0.09(+0.34%) |
Mar 01, 2002 | 24.99 | 25.14 | 24.89 | 25.14 | 1,758,478 | +0.15(+0.62%) |
Feb 28, 2002 | 24.76 | 24.99 | 24.73 | 24.99 | 1,843,936 | +0.24(+0.97%) |
Feb 27, 2002 | 24.56 | 24.93 | 24.46 | 24.75 | 1,979,757 | +0.30(+1.21%) |
Feb 26, 2002 | 24.43 | 24.56 | 24.30 | 24.45 | 3,008,943 | +0.17(+0.70%) |
Feb 25, 2002 | 24.15 | 24.32 | 23.93 | 24.28 | 2,400,030 | +0.38(+1.60%) |
Feb 22, 2002 | 23.54 | 23.98 | 23.38 | 23.90 | 1,811,999 | +0.27(+1.16%) |
Feb 21, 2002 | 23.52 | 23.91 | 23.52 | 23.63 | 1,587,385 | -0.07(-0.31%) |
Feb 20, 2002 | 23.68 | 23.88 | 23.35 | 23.70 | 1,274,330 | -0.10(-0.41%) |
Feb 19, 2002 | 23.99 | 23.99 | 23.72 | 23.80 | 1,393,832 | -0.18(-0.76%) |
Feb 18, 2002 | 23.82 | 24.05 | 23.79 | 23.98 | 1,804,278 | +0.00(+0.00%) |
Feb 15, 2002 | 23.82 | 24.05 | 23.79 | 23.98 | 1,804,278 | +0.03(+0.12%) |
Feb 14, 2002 | 23.93 | 24.05 | 23.82 | 23.95 | 1,175,711 | +0.03(+0.12%) |
Feb 13, 2002 | 23.93 | 24.01 | 23.55 | 23.92 | 1,402,430 | +0.27(+1.13%) |
Feb 12, 2002 | 23.33 | 24.19 | 23.24 | 23.66 | 2,555,329 | +0.28(+1.19%) |
Feb 11, 2002 | 23.03 | 23.39 | 22.62 | 23.38 | 1,202,208 | +0.40(+1.76%) |
Feb 08, 2002 | 22.91 | 23.09 | 22.69 | 22.97 | 1,267,136 | +0.18(+0.78%) |
Feb 07, 2002 | 23.03 | 23.13 | 22.79 | 22.79 | 2,883,651 | -0.24(-1.04%) |
Feb 06, 2002 | 23.31 | 23.46 | 22.79 | 23.03 | 2,054,336 | -0.56(-2.37%) |
Feb 05, 2002 | 23.71 | 23.81 | 23.52 | 23.59 | 4,576,149 | -0.11(-0.46%) |
Feb 04, 2002 | 23.93 | 23.93 | 23.63 | 23.70 | 1,678,635 | -0.13(-0.53%) |
Feb 01, 2002 | 23.82 | 24.04 | 23.63 | 23.83 | 2,074,165 | +0.04(+0.17%) |
Jan 31, 2002 | 23.59 | 23.88 | 23.36 | 23.79 | 1,519,826 | +0.30(+1.26%) |
Jan 30, 2002 | 23.48 | 23.54 | 22.97 | 23.49 | 2,254,733 | +0.05(+0.19%) |
Jan 29, 2002 | 24.16 | 24.16 | 23.40 | 23.44 | 1,871,311 | -0.43(-1.79%) |
Jan 28, 2002 | 23.76 | 23.91 | 23.56 | 23.87 | 1,189,398 | +0.19(+0.82%) |
Jan 25, 2002 | 23.63 | 23.70 | 23.45 | 23.68 | 2,149,095 | +0.05(+0.19%) |
Jan 24, 2002 | 23.99 | 24.02 | 23.53 | 23.63 | 1,792,345 | -0.28(-1.17%) |
Jan 23, 2002 | 23.93 | 23.95 | 23.71 | 23.91 | 2,111,191 | -0.09(-0.36%) |
Jan 22, 2002 | 24.39 | 24.39 | 23.96 | 24.00 | 2,494,438 | -0.51(-2.07%) |
Jan 21, 2002 | 24.64 | 24.79 | 24.42 | 24.50 | 1,610,549 | +0.00(+0.00%) |
Jan 18, 2002 | 24.64 | 24.79 | 24.42 | 24.50 | 1,610,549 | -0.25(-0.99%) |
Jan 17, 2002 | 25.25 | 25.25 | 24.53 | 24.75 | 2,503,212 | -0.52(-2.07%) |
Jan 16, 2002 | 25.40 | 25.42 | 25.19 | 25.27 | 1,217,475 | -0.12(-0.47%) |
Jan 15, 2002 | 25.40 | 25.42 | 25.09 | 25.39 | 1,929,219 | +0.04(+0.16%) |
Jan 14, 2002 | 25.07 | 25.36 | 25.03 | 25.35 | 1,266,258 | +0.35(+1.41%) |
Jan 11, 2002 | 25.22 | 25.27 | 24.99 | 25.00 | 1,870,434 | -0.22(-0.88%) |
Jan 10, 2002 | 24.98 | 25.30 | 24.87 | 25.22 | 1,599,494 | +0.42(+1.68%) |