Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 25.12 | 25.32 | 25.07 | 25.19 | 1,020,279 | -0.51(-1.97%) |
May 28, 2002 | 25.67 | 25.88 | 25.56 | 25.70 | 470,658 | -0.14(-0.56%) |
May 27, 2002 | 26.00 | 26.04 | 25.65 | 25.84 | 579,124 | +0.00(+0.00%) |
May 24, 2002 | 26.00 | 26.04 | 25.65 | 25.84 | 579,124 | -0.16(-0.62%) |
May 23, 2002 | 25.92 | 26.04 | 25.76 | 26.00 | 842,394 | +0.09(+0.33%) |
May 22, 2002 | 25.44 | 25.92 | 25.44 | 25.92 | 662,773 | +0.48(+1.88%) |
May 21, 2002 | 25.35 | 25.64 | 25.30 | 25.44 | 609,495 | +0.09(+0.36%) |
May 20, 2002 | 24.95 | 25.47 | 24.92 | 25.35 | 965,786 | +0.34(+1.36%) |
May 17, 2002 | 24.89 | 25.02 | 24.61 | 25.01 | 1,154,951 | +0.07(+0.30%) |
May 16, 2002 | 25.03 | 25.04 | 24.78 | 24.93 | 1,074,079 | -0.09(-0.37%) |
May 15, 2002 | 24.95 | 25.18 | 24.83 | 25.02 | 828,163 | -0.07(-0.28%) |
May 14, 2002 | 24.79 | 25.11 | 24.75 | 25.09 | 984,182 | +0.31(+1.23%) |
May 13, 2002 | 24.58 | 24.86 | 24.43 | 24.79 | 575,306 | +0.21(+0.87%) |
May 10, 2002 | 24.66 | 24.83 | 24.49 | 24.58 | 1,161,546 | -0.07(-0.28%) |
May 09, 2002 | 24.63 | 24.84 | 24.55 | 24.64 | 542,159 | +0.02(+0.07%) |
May 08, 2002 | 24.32 | 24.64 | 24.07 | 24.63 | 672,145 | +0.31(+1.26%) |
May 07, 2002 | 24.52 | 24.52 | 24.15 | 24.32 | 583,810 | +0.01(+0.02%) |
May 06, 2002 | 24.37 | 24.66 | 24.12 | 24.32 | 644,725 | +0.12(+0.48%) |
May 03, 2002 | 24.29 | 24.34 | 23.94 | 24.20 | 413,734 | +0.06(+0.24%) |
May 02, 2002 | 24.20 | 24.21 | 23.90 | 24.14 | 633,271 | +0.01(+0.05%) |
May 01, 2002 | 24.20 | 24.26 | 23.97 | 24.13 | 546,671 | +0.07(+0.29%) |
Apr 30, 2002 | 23.91 | 24.11 | 23.86 | 24.06 | 1,443,038 | +0.09(+0.38%) |
Apr 29, 2002 | 24.06 | 24.19 | 23.88 | 23.97 | 1,124,581 | -0.17(-0.72%) |
Apr 26, 2002 | 24.53 | 24.53 | 23.94 | 24.14 | 759,960 | -0.24(-0.99%) |
Apr 25, 2002 | 24.55 | 24.55 | 24.23 | 24.39 | 477,599 | -0.24(-0.96%) |
Apr 24, 2002 | 24.69 | 24.80 | 24.57 | 24.62 | 494,433 | -0.07(-0.28%) |
Apr 23, 2002 | 24.60 | 24.91 | 24.52 | 24.69 | 846,906 | +0.18(+0.73%) |
Apr 22, 2002 | 24.54 | 24.59 | 24.36 | 24.51 | 446,187 | -0.02(-0.09%) |
Apr 19, 2002 | 24.45 | 24.54 | 24.35 | 24.54 | 355,249 | +0.11(+0.45%) |
Apr 18, 2002 | 24.29 | 24.45 | 24.20 | 24.43 | 363,753 | +0.14(+0.59%) |
Apr 17, 2002 | 24.24 | 24.40 | 24.15 | 24.28 | 536,605 | +0.05(+0.21%) |
Apr 16, 2002 | 24.22 | 24.34 | 24.11 | 24.23 | 704,425 | +0.14(+0.60%) |
Apr 15, 2002 | 24.20 | 24.26 | 24.06 | 24.09 | 571,315 | -0.22(-0.92%) |
Apr 12, 2002 | 24.20 | 24.31 | 24.06 | 24.31 | 543,026 | +0.05(+0.21%) |
Apr 11, 2002 | 24.72 | 24.72 | 24.21 | 24.26 | 1,016,461 | -0.46(-1.86%) |
Apr 10, 2002 | 24.29 | 24.72 | 24.17 | 24.72 | 551,010 | +0.43(+1.78%) |
Apr 09, 2002 | 24.47 | 24.47 | 24.17 | 24.29 | 587,801 | -0.18(-0.73%) |
Apr 08, 2002 | 24.18 | 24.47 | 24.10 | 24.47 | 826,081 | +0.17(+0.69%) |
Apr 05, 2002 | 24.37 | 24.51 | 24.26 | 24.30 | 495,301 | -0.10(-0.42%) |
Apr 04, 2002 | 24.32 | 24.63 | 24.28 | 24.40 | 454,518 | +0.09(+0.36%) |
Apr 03, 2002 | 24.32 | 24.35 | 24.20 | 24.32 | 777,141 | +0.01(+0.02%) |
Apr 02, 2002 | 24.28 | 24.37 | 24.18 | 24.31 | 736,531 | +0.02(+0.07%) |
Apr 01, 2002 | 24.58 | 24.58 | 24.23 | 24.29 | 548,059 | -0.34(-1.38%) |
Mar 29, 2002 | 24.55 | 24.63 | 24.37 | 24.63 | 138,837 | +0.00(+0.00%) |
Mar 28, 2002 | 24.55 | 24.63 | 24.37 | 24.63 | 138,837 | +0.30(+1.23%) |
Mar 27, 2002 | 23.98 | 24.33 | 23.86 | 24.33 | 1,095,946 | +0.36(+1.51%) |
Mar 26, 2002 | 23.97 | 24.09 | 23.81 | 23.97 | 742,952 | +0.07(+0.29%) |
Mar 25, 2002 | 23.95 | 23.98 | 23.69 | 23.90 | 830,593 | -0.05(-0.19%) |
Mar 22, 2002 | 23.91 | 24.10 | 23.87 | 23.95 | 1,083,971 | -0.07(-0.31%) |
Mar 21, 2002 | 23.74 | 24.03 | 23.68 | 24.02 | 885,260 | +0.28(+1.19%) |
Mar 20, 2002 | 23.69 | 23.76 | 23.39 | 23.74 | 814,106 | +0.02(+0.07%) |
Mar 19, 2002 | 23.62 | 23.83 | 23.61 | 23.72 | 728,895 | +0.16(+0.66%) |
Mar 18, 2002 | 23.39 | 23.58 | 23.25 | 23.57 | 938,018 | +0.03(+0.15%) |
Mar 15, 2002 | 23.69 | 23.80 | 23.53 | 23.53 | 1,554,629 | -0.24(-0.99%) |
Mar 14, 2002 | 23.68 | 23.86 | 23.64 | 23.77 | 1,137,076 | -0.07(-0.29%) |
Mar 13, 2002 | 23.60 | 23.97 | 23.57 | 23.84 | 867,905 | +0.07(+0.29%) |
Mar 12, 2002 | 24.06 | 24.06 | 23.71 | 23.77 | 1,151,827 | -0.19(-0.79%) |
Mar 11, 2002 | 23.91 | 24.20 | 23.71 | 23.96 | 699,218 | +0.02(+0.10%) |
Mar 08, 2002 | 24.37 | 24.42 | 23.91 | 23.94 | 1,348,109 | -0.41(-1.70%) |
Mar 07, 2002 | 24.52 | 24.78 | 24.23 | 24.35 | 399,156 | -0.63(-2.51%) |
Mar 06, 2002 | 24.66 | 24.98 | 24.44 | 24.98 | 3,236,294 | +0.52(+2.12%) |
Mar 05, 2002 | 24.15 | 24.51 | 24.04 | 24.46 | 1,399,131 | +0.22(+0.93%) |
Mar 04, 2002 | 23.83 | 24.24 | 23.72 | 24.24 | 1,557,232 | +0.37(+1.55%) |