Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.55 | 24.76 | 24.52 | 24.55 | 533,883 | -0.05(-0.19%) |
May 28, 2002 | 24.55 | 24.61 | 24.43 | 24.60 | 397,281 | +0.10(+0.42%) |
May 27, 2002 | 24.40 | 24.54 | 24.33 | 24.50 | 180,688 | +0.00(+0.00%) |
May 24, 2002 | 24.40 | 24.54 | 24.33 | 24.50 | 180,688 | +0.14(+0.57%) |
May 23, 2002 | 24.14 | 24.46 | 24.07 | 24.36 | 564,443 | +0.22(+0.89%) |
May 22, 2002 | 24.17 | 24.19 | 24.04 | 24.14 | 667,980 | -0.02(-0.07%) |
May 21, 2002 | 24.14 | 24.19 | 23.89 | 24.16 | 774,356 | +0.05(+0.22%) |
May 20, 2002 | 24.22 | 24.22 | 24.04 | 24.11 | 543,736 | -0.11(-0.47%) |
May 17, 2002 | 23.95 | 24.22 | 23.93 | 24.22 | 497,311 | +0.27(+1.13%) |
May 16, 2002 | 23.95 | 23.98 | 23.67 | 23.95 | 251,327 | +0.00(+0.00%) |
May 15, 2002 | 23.80 | 24.01 | 23.77 | 23.95 | 217,594 | +0.16(+0.65%) |
May 14, 2002 | 23.71 | 23.80 | 23.45 | 23.80 | 327,811 | +0.14(+0.61%) |
May 13, 2002 | 23.43 | 23.67 | 23.38 | 23.65 | 254,500 | +0.23(+0.97%) |
May 10, 2002 | 23.56 | 23.56 | 23.32 | 23.43 | 408,637 | +0.01(+0.05%) |
May 09, 2002 | 23.53 | 23.71 | 23.41 | 23.41 | 398,116 | -0.21(-0.89%) |
May 08, 2002 | 23.86 | 23.88 | 23.34 | 23.62 | 395,110 | -0.18(-0.75%) |
May 07, 2002 | 23.89 | 23.92 | 23.58 | 23.80 | 1,920,444 | +0.05(+0.20%) |
May 06, 2002 | 24.01 | 24.01 | 23.76 | 23.76 | 193,380 | -0.26(-1.07%) |
May 03, 2002 | 23.82 | 24.09 | 23.74 | 24.01 | 370,061 | +0.20(+0.86%) |
May 02, 2002 | 23.47 | 23.87 | 23.42 | 23.81 | 212,751 | +0.40(+1.69%) |
May 01, 2002 | 23.44 | 23.47 | 23.32 | 23.41 | 782,706 | +0.07(+0.31%) |
Apr 30, 2002 | 23.05 | 23.49 | 23.02 | 23.34 | 830,801 | +0.36(+1.56%) |
Apr 29, 2002 | 22.99 | 23.02 | 22.79 | 22.98 | 209,912 | +0.01(+0.03%) |
Apr 26, 2002 | 23.35 | 23.35 | 22.96 | 22.98 | 519,689 | -0.34(-1.46%) |
Apr 25, 2002 | 23.23 | 23.35 | 23.19 | 23.32 | 312,614 | +0.13(+0.54%) |
Apr 24, 2002 | 22.76 | 23.25 | 22.76 | 23.19 | 390,768 | +0.51(+2.24%) |
Apr 23, 2002 | 23.14 | 23.15 | 22.58 | 22.68 | 978,591 | -0.46(-1.99%) |
Apr 22, 2002 | 23.29 | 23.34 | 23.14 | 23.14 | 820,614 | -0.15(-0.64%) |
Apr 19, 2002 | 23.77 | 23.77 | 23.22 | 23.29 | 1,469,557 | -0.27(-1.14%) |
Apr 18, 2002 | 23.55 | 23.89 | 23.47 | 23.56 | 639,925 | -0.06(-0.25%) |
Apr 17, 2002 | 24.10 | 24.11 | 23.45 | 23.62 | 509,502 | -0.39(-1.62%) |
Apr 16, 2002 | 24.66 | 24.67 | 23.94 | 24.01 | 410,140 | -0.56(-2.27%) |
Apr 15, 2002 | 24.79 | 24.79 | 24.56 | 24.57 | 269,530 | -0.31(-1.25%) |
Apr 12, 2002 | 24.43 | 24.88 | 24.43 | 24.88 | 476,437 | +0.39(+1.59%) |
Apr 11, 2002 | 24.49 | 24.52 | 24.32 | 24.49 | 408,136 | +0.00(+0.00%) |
Apr 10, 2002 | 24.37 | 24.84 | 24.34 | 24.49 | 622,224 | +0.26(+1.06%) |
Apr 09, 2002 | 23.80 | 24.25 | 23.80 | 24.23 | 466,918 | +0.44(+1.86%) |
Apr 08, 2002 | 23.69 | 24.01 | 23.68 | 23.79 | 484,453 | +0.11(+0.48%) |
Apr 05, 2002 | 23.71 | 23.71 | 23.64 | 23.68 | 379,914 | +0.12(+0.51%) |
Apr 04, 2002 | 23.47 | 23.59 | 23.35 | 23.56 | 340,503 | +0.09(+0.38%) |
Apr 03, 2002 | 23.64 | 23.64 | 23.44 | 23.47 | 274,206 | -0.16(-0.68%) |
Apr 02, 2002 | 23.65 | 23.65 | 23.56 | 23.63 | 409,472 | -0.09(-0.38%) |
Apr 01, 2002 | 23.65 | 23.80 | 23.63 | 23.72 | 231,288 | +0.10(+0.41%) |
Mar 29, 2002 | 23.71 | 23.79 | 23.62 | 23.62 | 542,901 | +0.00(+0.00%) |
Mar 28, 2002 | 23.71 | 23.79 | 23.62 | 23.62 | 542,901 | -0.09(-0.38%) |
Mar 27, 2002 | 23.68 | 23.72 | 23.62 | 23.71 | 272,703 | +0.00(+0.00%) |
Mar 26, 2002 | 23.35 | 23.76 | 23.35 | 23.71 | 606,693 | +0.07(+0.30%) |
Mar 25, 2002 | 23.62 | 23.68 | 23.50 | 23.64 | 659,797 | +0.05(+0.20%) |
Mar 22, 2002 | 23.67 | 23.70 | 23.59 | 23.59 | 5,911,629 | -0.11(-0.45%) |
Mar 21, 2002 | 23.70 | 23.74 | 23.59 | 23.70 | 282,221 | +0.05(+0.20%) |
Mar 20, 2002 | 23.61 | 23.73 | 23.53 | 23.65 | 692,529 | +0.04(+0.18%) |
Mar 19, 2002 | 23.48 | 23.68 | 23.48 | 23.61 | 216,091 | +0.14(+0.59%) |
Mar 18, 2002 | 23.35 | 23.73 | 23.30 | 23.47 | 970,242 | +0.12(+0.51%) |
Mar 15, 2002 | 23.47 | 23.47 | 23.32 | 23.35 | 715,240 | -0.21(-0.89%) |
Mar 14, 2002 | 23.47 | 23.64 | 23.45 | 23.56 | 510,003 | +0.09(+0.38%) |
Mar 13, 2002 | 23.47 | 23.54 | 23.41 | 23.47 | 559,433 | -0.04(-0.15%) |
Mar 12, 2002 | 23.50 | 23.56 | 23.46 | 23.51 | 410,808 | +0.01(+0.03%) |
Mar 11, 2002 | 23.83 | 23.83 | 23.47 | 23.50 | 684,513 | -0.34(-1.43%) |
Mar 08, 2002 | 23.89 | 23.92 | 23.80 | 23.84 | 470,091 | +0.04(+0.15%) |
Mar 07, 2002 | 23.78 | 23.92 | 23.74 | 23.81 | 258,007 | +0.03(+0.13%) |
Mar 06, 2002 | 23.59 | 23.90 | 23.43 | 23.78 | 1,736,749 | +0.22(+0.91%) |
Mar 05, 2002 | 23.22 | 23.67 | 23.20 | 23.56 | 609,365 | +0.26(+1.10%) |
Mar 04, 2002 | 22.93 | 23.31 | 22.89 | 23.31 | 603,854 | +0.43(+1.89%) |