Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 25.62 | 25.66 | 25.45 | 25.46 | 2,107,996 | -0.27(-1.07%) |
May 28, 2002 | 25.85 | 25.85 | 25.65 | 25.73 | 2,416,154 | -0.05(-0.20%) |
May 27, 2002 | 25.80 | 25.85 | 25.75 | 25.78 | 1,253,819 | +0.00(+0.00%) |
May 24, 2002 | 25.80 | 25.85 | 25.75 | 25.78 | 1,253,819 | -0.17(-0.66%) |
May 23, 2002 | 25.71 | 25.96 | 25.71 | 25.95 | 1,347,711 | +0.02(+0.10%) |
May 22, 2002 | 25.80 | 25.95 | 25.79 | 25.93 | 985,625 | +0.05(+0.19%) |
May 21, 2002 | 25.98 | 25.98 | 25.82 | 25.88 | 1,641,424 | -0.04(-0.15%) |
May 20, 2002 | 26.02 | 26.06 | 25.88 | 25.92 | 2,386,301 | -0.13(-0.51%) |
May 17, 2002 | 26.06 | 26.11 | 25.91 | 26.05 | 1,706,427 | +0.23(+0.89%) |
May 16, 2002 | 25.79 | 25.89 | 25.71 | 25.82 | 89,978,392 | +0.13(+0.51%) |
May 15, 2002 | 25.62 | 25.85 | 25.55 | 25.69 | 1,457,011 | +0.11(+0.42%) |
May 14, 2002 | 25.59 | 25.63 | 25.36 | 25.58 | 964,439 | +0.03(+0.11%) |
May 13, 2002 | 25.33 | 25.56 | 25.25 | 25.55 | 434,310 | +0.37(+1.48%) |
May 10, 2002 | 25.47 | 25.47 | 25.10 | 25.18 | 3,890,981 | -0.21(-0.83%) |
May 09, 2002 | 25.36 | 25.48 | 25.19 | 25.39 | 3,704,641 | -0.12(-0.49%) |
May 08, 2002 | 25.28 | 25.55 | 25.27 | 25.51 | 3,113,844 | +0.55(+2.20%) |
May 07, 2002 | 25.31 | 25.31 | 24.96 | 24.96 | 2,591,901 | -0.33(-1.31%) |
May 06, 2002 | 25.47 | 25.49 | 25.24 | 25.30 | 714,542 | -0.26(-1.03%) |
May 03, 2002 | 25.55 | 25.60 | 25.36 | 25.56 | 1,248,523 | +0.17(+0.68%) |
May 02, 2002 | 25.55 | 25.55 | 25.21 | 25.39 | 1,315,451 | -0.07(-0.27%) |
May 01, 2002 | 25.33 | 25.53 | 25.03 | 25.46 | 677,466 | +0.13(+0.52%) |
Apr 30, 2002 | 25.14 | 25.41 | 24.96 | 25.32 | 357,271 | +0.26(+1.02%) |
Apr 29, 2002 | 25.21 | 25.25 | 25.03 | 25.07 | 400,124 | -0.07(-0.26%) |
Apr 26, 2002 | 25.41 | 25.41 | 25.09 | 25.13 | 239,304 | -0.22(-0.88%) |
Apr 25, 2002 | 25.17 | 25.36 | 25.04 | 25.36 | 949,994 | +0.23(+0.91%) |
Apr 24, 2002 | 25.43 | 25.43 | 25.13 | 25.13 | 501,720 | -0.12(-0.49%) |
Apr 23, 2002 | 25.26 | 25.39 | 25.19 | 25.25 | 230,637 | -0.07(-0.26%) |
Apr 22, 2002 | 25.22 | 25.33 | 25.20 | 25.32 | 243,156 | -0.18(-0.70%) |
Apr 19, 2002 | 25.41 | 25.50 | 25.30 | 25.50 | 609,094 | +0.10(+0.40%) |
Apr 18, 2002 | 25.49 | 25.50 | 25.15 | 25.40 | 204,154 | +0.08(+0.32%) |
Apr 17, 2002 | 25.48 | 25.48 | 25.31 | 25.32 | 254,712 | +0.03(+0.13%) |
Apr 16, 2002 | 25.09 | 25.34 | 25.09 | 25.28 | 334,640 | +0.47(+1.87%) |
Apr 15, 2002 | 24.84 | 24.85 | 24.62 | 24.82 | 320,195 | +0.17(+0.71%) |
Apr 12, 2002 | 24.57 | 24.69 | 24.51 | 24.64 | 289,379 | +0.25(+1.02%) |
Apr 11, 2002 | 24.80 | 24.80 | 24.39 | 24.39 | 506,053 | -0.55(-2.22%) |
Apr 10, 2002 | 24.81 | 24.97 | 24.77 | 24.95 | 463,200 | +0.32(+1.31%) |
Apr 09, 2002 | 24.69 | 24.72 | 24.60 | 24.63 | 202,710 | -0.04(-0.15%) |
Apr 08, 2002 | 24.60 | 24.67 | 24.49 | 24.66 | 605,242 | -0.29(-1.16%) |
Apr 05, 2002 | 25.08 | 25.14 | 24.87 | 24.95 | 421,310 | +0.00(+0.00%) |
Apr 04, 2002 | 24.98 | 25.03 | 24.81 | 24.95 | 394,827 | -0.04(-0.14%) |
Apr 03, 2002 | 25.09 | 25.19 | 24.87 | 24.99 | 238,822 | +0.00(+0.02%) |
Apr 02, 2002 | 25.05 | 25.08 | 24.96 | 24.98 | 535,906 | -0.10(-0.39%) |
Apr 01, 2002 | 24.94 | 25.09 | 24.78 | 25.08 | 536,388 | +0.14(+0.56%) |
Mar 29, 2002 | 25.06 | 25.12 | 24.90 | 24.94 | 877,288 | +0.00(+0.00%) |
Mar 28, 2002 | 25.06 | 25.12 | 24.90 | 24.94 | 877,288 | +0.14(+0.58%) |
Mar 27, 2002 | 24.82 | 24.89 | 24.78 | 24.80 | 315,380 | +0.04(+0.15%) |
Mar 26, 2002 | 24.77 | 24.92 | 24.66 | 24.76 | 452,126 | +0.16(+0.63%) |
Mar 25, 2002 | 24.98 | 25.01 | 24.61 | 24.61 | 650,021 | -0.31(-1.23%) |
Mar 22, 2002 | 25.04 | 25.09 | 24.89 | 24.91 | 288,417 | -0.22(-0.88%) |
Mar 21, 2002 | 25.13 | 25.18 | 24.94 | 25.14 | 265,305 | +0.06(+0.26%) |
Mar 20, 2002 | 25.22 | 25.22 | 25.07 | 25.07 | 474,275 | -0.33(-1.28%) |
Mar 19, 2002 | 25.42 | 25.45 | 25.34 | 25.40 | 324,529 | +0.13(+0.50%) |
Mar 18, 2002 | 25.32 | 25.32 | 25.16 | 25.27 | 622,094 | -0.03(-0.11%) |
Mar 15, 2002 | 25.13 | 25.34 | 25.10 | 25.30 | 144,930 | +0.28(+1.11%) |
Mar 14, 2002 | 24.98 | 25.15 | 24.98 | 25.02 | 2,696,385 | +0.24(+0.99%) |
Mar 13, 2002 | 24.92 | 24.97 | 24.78 | 24.78 | 295,639 | -0.27(-1.08%) |
Mar 12, 2002 | 24.88 | 25.05 | 24.75 | 25.05 | 1,429,566 | -0.29(-1.15%) |
Mar 11, 2002 | 25.35 | 25.35 | 25.17 | 25.34 | 1,069,887 | +0.04(+0.16%) |
Mar 08, 2002 | 25.50 | 25.52 | 25.22 | 25.30 | 410,717 | +0.04(+0.15%) |
Mar 07, 2002 | 25.39 | 25.39 | 25.13 | 25.26 | 1,336,637 | +0.39(+1.55%) |
Mar 06, 2002 | 24.67 | 24.96 | 24.61 | 24.87 | 1,180,631 | +0.26(+1.04%) |
Mar 05, 2002 | 24.62 | 24.75 | 24.55 | 24.62 | 652,910 | -0.27(-1.10%) |
Mar 04, 2002 | 24.40 | 24.91 | 24.38 | 24.89 | 1,374,675 | +0.82(+3.42%) |