Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 25.63 | 25.67 | 25.46 | 25.47 | 2,107,302 | -0.27(-1.07%) |
May 28, 2002 | 25.86 | 25.86 | 25.66 | 25.74 | 2,415,359 | -0.05(-0.20%) |
May 27, 2002 | 25.81 | 25.86 | 25.76 | 25.79 | 1,253,407 | +0.00(+0.00%) |
May 24, 2002 | 25.81 | 25.86 | 25.76 | 25.79 | 1,253,407 | -0.17(-0.66%) |
May 23, 2002 | 25.72 | 25.97 | 25.72 | 25.96 | 1,347,268 | +0.02(+0.10%) |
May 22, 2002 | 25.81 | 25.96 | 25.80 | 25.94 | 985,301 | +0.05(+0.19%) |
May 21, 2002 | 25.99 | 25.99 | 25.83 | 25.89 | 1,640,885 | -0.04(-0.15%) |
May 20, 2002 | 26.03 | 26.07 | 25.89 | 25.93 | 2,385,516 | -0.13(-0.51%) |
May 17, 2002 | 26.07 | 26.11 | 25.92 | 26.06 | 1,705,865 | +0.23(+0.89%) |
May 16, 2002 | 25.80 | 25.90 | 25.72 | 25.83 | 89,948,808 | +0.13(+0.51%) |
May 15, 2002 | 25.63 | 25.86 | 25.56 | 25.70 | 1,456,532 | +0.11(+0.42%) |
May 14, 2002 | 25.60 | 25.64 | 25.36 | 25.59 | 964,122 | +0.03(+0.11%) |
May 13, 2002 | 25.34 | 25.57 | 25.26 | 25.56 | 434,167 | +0.37(+1.48%) |
May 10, 2002 | 25.48 | 25.48 | 25.11 | 25.19 | 3,889,701 | -0.21(-0.83%) |
May 09, 2002 | 25.37 | 25.49 | 25.20 | 25.40 | 3,703,423 | -0.12(-0.49%) |
May 08, 2002 | 25.28 | 25.56 | 25.28 | 25.52 | 3,112,820 | +0.55(+2.20%) |
May 07, 2002 | 25.31 | 25.31 | 24.97 | 24.97 | 2,591,048 | -0.33(-1.31%) |
May 06, 2002 | 25.47 | 25.50 | 25.24 | 25.30 | 714,307 | -0.26(-1.03%) |
May 03, 2002 | 25.55 | 25.61 | 25.36 | 25.57 | 1,248,112 | +0.17(+0.68%) |
May 02, 2002 | 25.55 | 25.55 | 25.22 | 25.40 | 1,315,018 | -0.07(-0.27%) |
May 01, 2002 | 25.34 | 25.54 | 25.04 | 25.46 | 677,244 | +0.13(+0.53%) |
Apr 30, 2002 | 25.15 | 25.42 | 24.96 | 25.33 | 357,153 | +0.26(+1.02%) |
Apr 29, 2002 | 25.22 | 25.26 | 25.04 | 25.08 | 399,992 | -0.07(-0.26%) |
Apr 26, 2002 | 25.42 | 25.42 | 25.10 | 25.14 | 239,225 | -0.22(-0.88%) |
Apr 25, 2002 | 25.18 | 25.37 | 25.05 | 25.37 | 949,682 | +0.23(+0.91%) |
Apr 24, 2002 | 25.44 | 25.44 | 25.14 | 25.14 | 501,555 | -0.12(-0.49%) |
Apr 23, 2002 | 25.27 | 25.40 | 25.20 | 25.26 | 230,561 | -0.07(-0.26%) |
Apr 22, 2002 | 25.23 | 25.34 | 25.21 | 25.33 | 243,076 | -0.18(-0.70%) |
Apr 19, 2002 | 25.42 | 25.51 | 25.30 | 25.51 | 608,894 | +0.10(+0.40%) |
Apr 18, 2002 | 25.50 | 25.51 | 25.16 | 25.41 | 204,087 | +0.08(+0.32%) |
Apr 17, 2002 | 25.49 | 25.49 | 25.32 | 25.33 | 254,628 | +0.03(+0.13%) |
Apr 16, 2002 | 25.10 | 25.35 | 25.10 | 25.29 | 334,530 | +0.47(+1.87%) |
Apr 15, 2002 | 24.85 | 24.86 | 24.63 | 24.83 | 320,090 | +0.17(+0.71%) |
Apr 12, 2002 | 24.58 | 24.70 | 24.51 | 24.65 | 289,284 | +0.25(+1.02%) |
Apr 11, 2002 | 24.81 | 24.81 | 24.39 | 24.40 | 505,887 | -0.55(-2.22%) |
Apr 10, 2002 | 24.82 | 24.97 | 24.78 | 24.96 | 463,048 | +0.32(+1.31%) |
Apr 09, 2002 | 24.70 | 24.73 | 24.61 | 24.64 | 202,643 | -0.04(-0.15%) |
Apr 08, 2002 | 24.61 | 24.67 | 24.49 | 24.67 | 605,043 | -0.29(-1.16%) |
Apr 05, 2002 | 25.09 | 25.15 | 24.88 | 24.96 | 421,171 | +0.00(+0.00%) |
Apr 04, 2002 | 24.99 | 25.03 | 24.82 | 24.96 | 394,698 | -0.04(-0.14%) |
Apr 03, 2002 | 25.10 | 25.20 | 24.87 | 25.00 | 238,744 | +0.00(+0.02%) |
Apr 02, 2002 | 25.06 | 25.08 | 24.97 | 24.99 | 535,730 | -0.10(-0.39%) |
Apr 01, 2002 | 24.95 | 25.10 | 24.79 | 25.09 | 536,211 | +0.14(+0.56%) |
Mar 29, 2002 | 25.07 | 25.13 | 24.91 | 24.95 | 876,999 | +0.00(+0.00%) |
Mar 28, 2002 | 25.07 | 25.13 | 24.91 | 24.95 | 876,999 | +0.14(+0.58%) |
Mar 27, 2002 | 24.83 | 24.90 | 24.79 | 24.81 | 315,277 | +0.04(+0.15%) |
Mar 26, 2002 | 24.77 | 24.93 | 24.67 | 24.77 | 451,977 | +0.16(+0.63%) |
Mar 25, 2002 | 24.99 | 25.02 | 24.61 | 24.61 | 649,807 | -0.31(-1.23%) |
Mar 22, 2002 | 25.05 | 25.10 | 24.90 | 24.92 | 288,322 | -0.22(-0.88%) |
Mar 21, 2002 | 25.14 | 25.18 | 24.95 | 25.14 | 265,217 | +0.06(+0.26%) |
Mar 20, 2002 | 25.23 | 25.23 | 25.08 | 25.08 | 474,119 | -0.33(-1.28%) |
Mar 19, 2002 | 25.43 | 25.46 | 25.35 | 25.41 | 324,422 | +0.13(+0.50%) |
Mar 18, 2002 | 25.33 | 25.33 | 25.17 | 25.28 | 621,890 | -0.03(-0.11%) |
Mar 15, 2002 | 25.14 | 25.35 | 25.11 | 25.31 | 144,883 | +0.28(+1.11%) |
Mar 14, 2002 | 24.99 | 25.16 | 24.99 | 25.03 | 2,695,499 | +0.25(+0.99%) |
Mar 13, 2002 | 24.93 | 24.98 | 24.79 | 24.79 | 295,542 | -0.27(-1.08%) |
Mar 12, 2002 | 24.89 | 25.06 | 24.76 | 25.06 | 1,429,095 | -0.29(-1.15%) |
Mar 11, 2002 | 25.36 | 25.36 | 25.18 | 25.35 | 1,069,535 | +0.04(+0.16%) |
Mar 08, 2002 | 25.51 | 25.53 | 25.23 | 25.31 | 410,582 | +0.04(+0.15%) |
Mar 07, 2002 | 25.40 | 25.40 | 25.14 | 25.27 | 1,336,197 | +0.39(+1.55%) |
Mar 06, 2002 | 24.68 | 24.96 | 24.62 | 24.88 | 1,180,243 | +0.26(+1.04%) |
Mar 05, 2002 | 24.63 | 24.76 | 24.56 | 24.63 | 652,695 | -0.27(-1.10%) |
Mar 04, 2002 | 24.41 | 24.92 | 24.39 | 24.90 | 1,374,223 | +0.82(+3.42%) |