Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 25.63 | 25.67 | 25.46 | 25.47 | 2,106,743 | -0.27(-1.07%) |
May 28, 2002 | 25.86 | 25.87 | 25.67 | 25.75 | 2,414,719 | -0.05(-0.20%) |
May 27, 2002 | 25.82 | 25.87 | 25.77 | 25.80 | 1,253,074 | +0.00(+0.00%) |
May 24, 2002 | 25.82 | 25.87 | 25.77 | 25.80 | 1,253,074 | -0.17(-0.66%) |
May 23, 2002 | 25.73 | 25.98 | 25.73 | 25.97 | 1,346,910 | +0.02(+0.10%) |
May 22, 2002 | 25.82 | 25.96 | 25.81 | 25.94 | 985,039 | +0.05(+0.19%) |
May 21, 2002 | 26.00 | 26.00 | 25.83 | 25.90 | 1,640,449 | -0.04(-0.15%) |
May 20, 2002 | 26.04 | 26.08 | 25.90 | 25.93 | 2,384,883 | -0.13(-0.51%) |
May 17, 2002 | 26.08 | 26.12 | 25.93 | 26.07 | 1,705,413 | +0.23(+0.89%) |
May 16, 2002 | 25.81 | 25.90 | 25.73 | 25.84 | 89,924,944 | +0.13(+0.51%) |
May 15, 2002 | 25.64 | 25.86 | 25.56 | 25.71 | 1,456,145 | +0.11(+0.42%) |
May 14, 2002 | 25.60 | 25.64 | 25.37 | 25.60 | 963,866 | +0.03(+0.11%) |
May 13, 2002 | 25.35 | 25.58 | 25.27 | 25.57 | 434,052 | +0.37(+1.48%) |
May 10, 2002 | 25.49 | 25.49 | 25.11 | 25.19 | 3,888,669 | -0.21(-0.83%) |
May 09, 2002 | 25.37 | 25.49 | 25.21 | 25.40 | 3,702,440 | -0.12(-0.49%) |
May 08, 2002 | 25.29 | 25.57 | 25.29 | 25.53 | 3,111,994 | +0.55(+2.20%) |
May 07, 2002 | 25.32 | 25.32 | 24.98 | 24.98 | 2,590,361 | -0.33(-1.31%) |
May 06, 2002 | 25.48 | 25.50 | 25.25 | 25.31 | 714,117 | -0.26(-1.03%) |
May 03, 2002 | 25.56 | 25.61 | 25.37 | 25.57 | 1,247,781 | +0.17(+0.68%) |
May 02, 2002 | 25.56 | 25.56 | 25.23 | 25.40 | 1,314,669 | -0.07(-0.27%) |
May 01, 2002 | 25.35 | 25.55 | 25.04 | 25.47 | 677,064 | +0.13(+0.52%) |
Apr 30, 2002 | 25.16 | 25.42 | 24.97 | 25.34 | 357,058 | +0.26(+1.02%) |
Apr 29, 2002 | 25.23 | 25.27 | 25.04 | 25.08 | 399,886 | -0.07(-0.26%) |
Apr 26, 2002 | 25.43 | 25.43 | 25.11 | 25.15 | 239,162 | -0.22(-0.88%) |
Apr 25, 2002 | 25.19 | 25.37 | 25.06 | 25.37 | 949,430 | +0.23(+0.91%) |
Apr 24, 2002 | 25.45 | 25.45 | 25.14 | 25.14 | 501,422 | -0.12(-0.49%) |
Apr 23, 2002 | 25.28 | 25.41 | 25.21 | 25.27 | 230,500 | -0.07(-0.26%) |
Apr 22, 2002 | 25.24 | 25.34 | 25.21 | 25.34 | 243,011 | -0.18(-0.70%) |
Apr 19, 2002 | 25.43 | 25.51 | 25.31 | 25.51 | 608,732 | +0.10(+0.40%) |
Apr 18, 2002 | 25.51 | 25.51 | 25.17 | 25.41 | 204,033 | +0.08(+0.32%) |
Apr 17, 2002 | 25.50 | 25.50 | 25.33 | 25.33 | 254,560 | +0.03(+0.13%) |
Apr 16, 2002 | 25.10 | 25.35 | 25.10 | 25.30 | 334,441 | +0.47(+1.87%) |
Apr 15, 2002 | 24.85 | 24.86 | 24.64 | 24.83 | 320,005 | +0.17(+0.71%) |
Apr 12, 2002 | 24.58 | 24.71 | 24.52 | 24.66 | 289,208 | +0.25(+1.02%) |
Apr 11, 2002 | 24.81 | 24.82 | 24.40 | 24.41 | 505,753 | -0.55(-2.22%) |
Apr 10, 2002 | 24.82 | 24.98 | 24.79 | 24.96 | 462,925 | +0.32(+1.31%) |
Apr 09, 2002 | 24.71 | 24.74 | 24.61 | 24.64 | 202,590 | -0.04(-0.15%) |
Apr 08, 2002 | 24.61 | 24.68 | 24.50 | 24.68 | 604,882 | -0.29(-1.16%) |
Apr 05, 2002 | 25.09 | 25.15 | 24.88 | 24.97 | 421,060 | +0.00(+0.00%) |
Apr 04, 2002 | 25.00 | 25.04 | 24.82 | 24.97 | 394,593 | -0.04(-0.14%) |
Apr 03, 2002 | 25.11 | 25.21 | 24.88 | 25.00 | 238,680 | +0.00(+0.02%) |
Apr 02, 2002 | 25.06 | 25.09 | 24.98 | 25.00 | 535,588 | -0.10(-0.39%) |
Apr 01, 2002 | 24.96 | 25.10 | 24.79 | 25.10 | 536,069 | +0.14(+0.56%) |
Mar 29, 2002 | 25.07 | 25.14 | 24.91 | 24.96 | 876,767 | +0.00(+0.00%) |
Mar 28, 2002 | 25.07 | 25.14 | 24.91 | 24.96 | 876,767 | +0.14(+0.58%) |
Mar 27, 2002 | 24.83 | 24.90 | 24.79 | 24.81 | 315,193 | +0.04(+0.15%) |
Mar 26, 2002 | 24.78 | 24.93 | 24.68 | 24.78 | 451,857 | +0.16(+0.63%) |
Mar 25, 2002 | 25.00 | 25.03 | 24.62 | 24.62 | 649,635 | -0.31(-1.23%) |
Mar 22, 2002 | 25.05 | 25.11 | 24.91 | 24.93 | 288,245 | -0.22(-0.88%) |
Mar 21, 2002 | 25.14 | 25.19 | 24.96 | 25.15 | 265,147 | +0.06(+0.26%) |
Mar 20, 2002 | 25.24 | 25.24 | 25.09 | 25.09 | 473,993 | -0.33(-1.28%) |
Mar 19, 2002 | 25.44 | 25.47 | 25.36 | 25.41 | 324,336 | +0.13(+0.50%) |
Mar 18, 2002 | 25.33 | 25.33 | 25.18 | 25.29 | 621,725 | -0.03(-0.11%) |
Mar 15, 2002 | 25.14 | 25.36 | 25.11 | 25.32 | 144,844 | +0.28(+1.11%) |
Mar 14, 2002 | 25.00 | 25.17 | 25.00 | 25.04 | 2,694,784 | +0.25(+0.99%) |
Mar 13, 2002 | 24.94 | 24.99 | 24.79 | 24.79 | 295,463 | -0.27(-1.08%) |
Mar 12, 2002 | 24.90 | 25.06 | 24.77 | 25.06 | 1,428,716 | -0.29(-1.15%) |
Mar 11, 2002 | 25.36 | 25.37 | 25.19 | 25.35 | 1,069,251 | +0.04(+0.16%) |
Mar 08, 2002 | 25.52 | 25.54 | 25.23 | 25.31 | 410,473 | +0.04(+0.15%) |
Mar 07, 2002 | 25.40 | 25.40 | 25.14 | 25.28 | 1,335,842 | +0.39(+1.55%) |
Mar 06, 2002 | 24.69 | 24.97 | 24.63 | 24.89 | 1,179,930 | +0.26(+1.04%) |
Mar 05, 2002 | 24.64 | 24.76 | 24.56 | 24.63 | 652,522 | -0.27(-1.10%) |
Mar 04, 2002 | 24.42 | 24.92 | 24.40 | 24.91 | 1,373,858 | +0.82(+3.42%) |