Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 25.19 | 25.23 | 25.02 | 25.03 | 2,144,075 | -0.27(-1.07%) |
May 28, 2002 | 25.41 | 25.42 | 25.22 | 25.30 | 2,457,508 | -0.05(-0.20%) |
May 27, 2002 | 25.37 | 25.42 | 25.32 | 25.35 | 1,275,279 | +0.00(+0.00%) |
May 24, 2002 | 25.37 | 25.42 | 25.32 | 25.35 | 1,275,279 | -0.17(-0.66%) |
May 23, 2002 | 25.28 | 25.52 | 25.28 | 25.52 | 1,370,778 | +0.02(+0.10%) |
May 22, 2002 | 25.37 | 25.51 | 25.36 | 25.49 | 1,002,494 | +0.05(+0.19%) |
May 21, 2002 | 25.54 | 25.54 | 25.38 | 25.44 | 1,669,518 | -0.04(-0.15%) |
May 20, 2002 | 25.59 | 25.63 | 25.44 | 25.48 | 2,427,144 | -0.13(-0.51%) |
May 17, 2002 | 25.63 | 25.67 | 25.47 | 25.61 | 1,735,633 | +0.23(+0.89%) |
May 16, 2002 | 25.36 | 25.45 | 25.28 | 25.39 | 91,518,432 | +0.13(+0.51%) |
May 15, 2002 | 25.19 | 25.41 | 25.12 | 25.26 | 1,481,949 | +0.11(+0.42%) |
May 14, 2002 | 25.16 | 25.20 | 24.93 | 25.15 | 980,946 | +0.03(+0.11%) |
May 13, 2002 | 24.91 | 25.13 | 24.83 | 25.12 | 441,744 | +0.37(+1.48%) |
May 10, 2002 | 25.04 | 25.04 | 24.68 | 24.76 | 3,957,577 | -0.21(-0.83%) |
May 09, 2002 | 24.93 | 25.05 | 24.77 | 24.96 | 3,768,048 | -0.12(-0.49%) |
May 08, 2002 | 24.85 | 25.12 | 24.85 | 25.08 | 3,167,139 | +0.54(+2.20%) |
May 07, 2002 | 24.88 | 24.88 | 24.54 | 24.54 | 2,636,262 | -0.33(-1.31%) |
May 06, 2002 | 25.04 | 25.06 | 24.81 | 24.87 | 726,772 | -0.26(-1.03%) |
May 03, 2002 | 25.12 | 25.17 | 24.93 | 25.13 | 1,269,892 | +0.17(+0.68%) |
May 02, 2002 | 25.12 | 25.12 | 24.79 | 24.96 | 1,337,965 | -0.07(-0.27%) |
May 01, 2002 | 24.91 | 25.10 | 24.61 | 25.03 | 689,062 | +0.13(+0.52%) |
Apr 30, 2002 | 24.72 | 24.98 | 24.54 | 24.90 | 363,386 | +0.25(+1.02%) |
Apr 29, 2002 | 24.79 | 24.83 | 24.61 | 24.65 | 406,972 | -0.07(-0.26%) |
Apr 26, 2002 | 24.98 | 24.99 | 24.67 | 24.71 | 243,400 | -0.22(-0.88%) |
Apr 25, 2002 | 24.75 | 24.93 | 24.62 | 24.93 | 966,254 | +0.22(+0.91%) |
Apr 24, 2002 | 25.00 | 25.00 | 24.71 | 24.71 | 510,307 | -0.12(-0.49%) |
Apr 23, 2002 | 24.84 | 24.97 | 24.77 | 24.83 | 234,584 | -0.07(-0.26%) |
Apr 22, 2002 | 24.80 | 24.90 | 24.77 | 24.89 | 247,317 | -0.18(-0.70%) |
Apr 19, 2002 | 24.98 | 25.07 | 24.87 | 25.07 | 619,519 | +0.10(+0.40%) |
Apr 18, 2002 | 25.06 | 25.07 | 24.73 | 24.97 | 207,649 | +0.08(+0.32%) |
Apr 17, 2002 | 25.05 | 25.05 | 24.89 | 24.89 | 259,071 | +0.03(+0.13%) |
Apr 16, 2002 | 24.67 | 24.91 | 24.67 | 24.86 | 340,368 | +0.46(+1.87%) |
Apr 15, 2002 | 24.42 | 24.43 | 24.21 | 24.40 | 325,676 | +0.17(+0.71%) |
Apr 12, 2002 | 24.16 | 24.28 | 24.09 | 24.23 | 294,332 | +0.25(+1.02%) |
Apr 11, 2002 | 24.38 | 24.39 | 23.98 | 23.98 | 514,715 | -0.55(-2.22%) |
Apr 10, 2002 | 24.39 | 24.55 | 24.36 | 24.53 | 471,128 | +0.32(+1.31%) |
Apr 09, 2002 | 24.28 | 24.31 | 24.19 | 24.21 | 206,179 | -0.04(-0.15%) |
Apr 08, 2002 | 24.19 | 24.25 | 24.07 | 24.25 | 615,601 | -0.28(-1.16%) |
Apr 05, 2002 | 24.66 | 24.72 | 24.45 | 24.53 | 428,521 | +0.00(+0.00%) |
Apr 04, 2002 | 24.56 | 24.61 | 24.39 | 24.53 | 401,585 | -0.03(-0.14%) |
Apr 03, 2002 | 24.67 | 24.77 | 24.45 | 24.57 | 242,910 | +0.00(+0.02%) |
Apr 02, 2002 | 24.63 | 24.65 | 24.54 | 24.56 | 545,079 | -0.10(-0.39%) |
Apr 01, 2002 | 24.52 | 24.67 | 24.36 | 24.66 | 545,568 | +0.14(+0.56%) |
Mar 29, 2002 | 24.64 | 24.70 | 24.48 | 24.52 | 892,303 | +0.00(+0.00%) |
Mar 28, 2002 | 24.64 | 24.70 | 24.48 | 24.52 | 892,303 | +0.14(+0.58%) |
Mar 27, 2002 | 24.40 | 24.47 | 24.36 | 24.38 | 320,778 | +0.04(+0.15%) |
Mar 26, 2002 | 24.35 | 24.50 | 24.25 | 24.35 | 459,864 | +0.15(+0.63%) |
Mar 25, 2002 | 24.56 | 24.59 | 24.19 | 24.19 | 661,147 | -0.30(-1.23%) |
Mar 22, 2002 | 24.62 | 24.67 | 24.47 | 24.49 | 293,353 | -0.22(-0.88%) |
Mar 21, 2002 | 24.70 | 24.75 | 24.52 | 24.71 | 269,845 | +0.06(+0.26%) |
Mar 20, 2002 | 24.80 | 24.80 | 24.65 | 24.65 | 482,392 | -0.32(-1.28%) |
Mar 19, 2002 | 24.99 | 25.02 | 24.92 | 24.97 | 330,083 | +0.12(+0.50%) |
Mar 18, 2002 | 24.89 | 24.89 | 24.74 | 24.85 | 632,742 | -0.03(-0.11%) |
Mar 15, 2002 | 24.71 | 24.92 | 24.68 | 24.87 | 147,411 | +0.27(+1.11%) |
Mar 14, 2002 | 24.56 | 24.73 | 24.56 | 24.60 | 2,742,536 | +0.24(+0.99%) |
Mar 13, 2002 | 24.50 | 24.55 | 24.36 | 24.36 | 300,699 | -0.27(-1.08%) |
Mar 12, 2002 | 24.46 | 24.63 | 24.34 | 24.63 | 1,454,033 | -0.29(-1.15%) |
Mar 11, 2002 | 24.92 | 24.92 | 24.75 | 24.91 | 1,088,199 | +0.04(+0.16%) |
Mar 08, 2002 | 25.07 | 25.09 | 24.79 | 24.87 | 417,747 | +0.04(+0.15%) |
Mar 07, 2002 | 24.96 | 24.96 | 24.71 | 24.84 | 1,359,514 | +0.38(+1.55%) |
Mar 06, 2002 | 24.26 | 24.54 | 24.20 | 24.46 | 1,200,839 | +0.25(+1.04%) |
Mar 05, 2002 | 24.21 | 24.33 | 24.14 | 24.20 | 664,085 | -0.27(-1.10%) |
Mar 04, 2002 | 23.99 | 24.49 | 23.97 | 24.47 | 1,398,203 | +0.81(+3.42%) |