Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.36 | 24.74 | 24.35 | 24.62 | 411,677 | +0.23(+0.95%) |
May 28, 2002 | 24.51 | 24.54 | 24.11 | 24.39 | 357,174 | -0.07(-0.30%) |
May 27, 2002 | 24.41 | 24.65 | 24.38 | 24.46 | 594,553 | +0.00(+0.00%) |
May 24, 2002 | 24.41 | 24.65 | 24.38 | 24.46 | 593,999 | +0.04(+0.18%) |
May 23, 2002 | 24.61 | 24.61 | 24.30 | 24.42 | 521,098 | -0.20(-0.79%) |
May 22, 2002 | 24.65 | 24.74 | 24.55 | 24.61 | 311,663 | +0.00(+0.00%) |
May 21, 2002 | 24.60 | 24.76 | 24.52 | 24.61 | 363,122 | +0.05(+0.21%) |
May 20, 2002 | 24.71 | 24.71 | 24.51 | 24.56 | 360,356 | -0.14(-0.59%) |
May 17, 2002 | 24.69 | 24.76 | 24.44 | 24.71 | 413,614 | +0.05(+0.21%) |
May 16, 2002 | 24.36 | 24.69 | 24.36 | 24.66 | 469,915 | +0.37(+1.52%) |
May 15, 2002 | 24.43 | 24.54 | 24.20 | 24.29 | 286,486 | -0.12(-0.47%) |
May 14, 2002 | 24.51 | 24.56 | 24.22 | 24.41 | 416,242 | +0.02(+0.09%) |
May 13, 2002 | 24.22 | 24.38 | 24.17 | 24.38 | 401,994 | +0.12(+0.48%) |
May 10, 2002 | 24.43 | 24.51 | 24.04 | 24.27 | 381,659 | -0.14(-0.56%) |
May 09, 2002 | 24.19 | 24.57 | 24.12 | 24.41 | 484,163 | +0.21(+0.87%) |
May 08, 2002 | 23.82 | 24.22 | 23.57 | 24.20 | 731,364 | +0.47(+1.98%) |
May 07, 2002 | 23.73 | 23.93 | 23.54 | 23.73 | 260,341 | +0.00(+0.00%) |
May 06, 2002 | 24.00 | 24.07 | 23.69 | 23.73 | 468,947 | -0.23(-0.97%) |
May 03, 2002 | 23.93 | 24.03 | 23.59 | 23.96 | 297,968 | +0.04(+0.18%) |
May 02, 2002 | 23.49 | 24.14 | 23.44 | 23.91 | 522,481 | +0.43(+1.85%) |
May 01, 2002 | 23.31 | 23.57 | 23.02 | 23.48 | 582,518 | +0.20(+0.87%) |
Apr 30, 2002 | 23.13 | 23.48 | 23.02 | 23.28 | 655,419 | +0.04(+0.19%) |
Apr 29, 2002 | 23.28 | 23.49 | 23.02 | 23.23 | 462,583 | -0.14(-0.59%) |
Apr 26, 2002 | 23.25 | 23.68 | 23.05 | 23.37 | 1,163,238 | +0.13(+0.56%) |
Apr 25, 2002 | 24.94 | 24.94 | 22.13 | 23.24 | 3,031,419 | -2.21(-8.69%) |
Apr 24, 2002 | 25.66 | 25.73 | 25.37 | 25.45 | 257,298 | +0.04(+0.17%) |
Apr 23, 2002 | 25.52 | 25.56 | 25.34 | 25.41 | 382,904 | -0.23(-0.90%) |
Apr 22, 2002 | 26.02 | 26.02 | 25.55 | 25.64 | 510,447 | -0.40(-1.55%) |
Apr 19, 2002 | 25.92 | 26.10 | 25.75 | 26.05 | 311,939 | +0.30(+1.15%) |
Apr 18, 2002 | 25.90 | 25.95 | 25.23 | 25.75 | 869,696 | -0.14(-0.56%) |
Apr 17, 2002 | 26.24 | 26.24 | 25.84 | 25.89 | 655,419 | -0.49(-1.86%) |
Apr 16, 2002 | 26.39 | 26.60 | 26.11 | 26.39 | 989,354 | -0.19(-0.71%) |
Apr 15, 2002 | 26.93 | 26.93 | 26.44 | 26.57 | 374,881 | -0.40(-1.50%) |
Apr 12, 2002 | 26.74 | 27.01 | 26.40 | 26.98 | 336,424 | +0.21(+0.78%) |
Apr 11, 2002 | 26.73 | 27.07 | 26.60 | 26.77 | 339,191 | +0.04(+0.14%) |
Apr 10, 2002 | 26.05 | 26.87 | 26.05 | 26.73 | 351,087 | +0.72(+2.78%) |
Apr 09, 2002 | 25.81 | 26.15 | 25.76 | 26.01 | 665,517 | +0.04(+0.14%) |
Apr 08, 2002 | 25.59 | 26.02 | 25.59 | 25.97 | 325,634 | +0.27(+1.04%) |
Apr 05, 2002 | 25.59 | 25.95 | 25.54 | 25.71 | 371,976 | +0.17(+0.68%) |
Apr 04, 2002 | 25.34 | 25.71 | 25.30 | 25.53 | 557,065 | +0.20(+0.77%) |
Apr 03, 2002 | 25.88 | 25.88 | 25.28 | 25.34 | 346,522 | -0.50(-1.93%) |
Apr 02, 2002 | 25.41 | 25.95 | 25.29 | 25.84 | 632,456 | +0.37(+1.45%) |
Apr 01, 2002 | 25.29 | 25.59 | 24.95 | 25.47 | 502,423 | +0.19(+0.74%) |
Mar 29, 2002 | 25.23 | 25.45 | 25.16 | 25.28 | 250,381 | +0.00(+0.00%) |
Mar 28, 2002 | 25.23 | 25.45 | 25.16 | 25.28 | 249,966 | -0.02(-0.09%) |
Mar 27, 2002 | 25.22 | 25.37 | 25.12 | 25.30 | 213,585 | +0.09(+0.34%) |
Mar 26, 2002 | 24.69 | 25.23 | 24.47 | 25.21 | 325,358 | +0.20(+0.78%) |
Mar 25, 2002 | 25.30 | 25.30 | 24.93 | 25.02 | 209,020 | -0.22(-0.86%) |
Mar 22, 2002 | 25.33 | 25.45 | 25.01 | 25.24 | 244,018 | -0.12(-0.46%) |
Mar 21, 2002 | 25.53 | 25.64 | 25.14 | 25.35 | 674,509 | -0.17(-0.65%) |
Mar 20, 2002 | 25.70 | 25.99 | 25.45 | 25.52 | 401,025 | -0.07(-0.28%) |
Mar 19, 2002 | 25.32 | 25.74 | 25.16 | 25.59 | 408,219 | +0.27(+1.09%) |
Mar 18, 2002 | 25.12 | 25.50 | 25.08 | 25.32 | 2,766,650 | -0.06(-0.23%) |
Mar 15, 2002 | 24.60 | 25.53 | 24.57 | 25.37 | 754,603 | +0.82(+3.36%) |
Mar 14, 2002 | 24.33 | 24.59 | 24.33 | 24.55 | 742,845 | +0.22(+0.92%) |
Mar 13, 2002 | 24.27 | 24.60 | 24.12 | 24.33 | 607,694 | +0.05(+0.21%) |
Mar 12, 2002 | 24.43 | 24.43 | 24.12 | 24.27 | 498,273 | -0.23(-0.94%) |
Mar 11, 2002 | 24.50 | 24.53 | 24.11 | 24.51 | 356,482 | +0.01(+0.03%) |
Mar 08, 2002 | 24.94 | 25.05 | 24.27 | 24.50 | 949,237 | -0.40(-1.63%) |
Mar 07, 2002 | 25.06 | 25.06 | 24.72 | 24.90 | 877,996 | -0.15(-0.61%) |
Mar 06, 2002 | 25.05 | 25.14 | 24.76 | 25.06 | 714,625 | +0.11(+0.43%) |
Mar 05, 2002 | 25.37 | 25.38 | 24.72 | 24.95 | 345,139 | -0.52(-2.04%) |
Mar 04, 2002 | 25.27 | 25.66 | 25.13 | 25.47 | 608,801 | +0.23(+0.92%) |