Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.04 | 24.08 | 23.73 | 24.00 | 421,256 | +0.20(+0.86%) |
May 28, 2002 | 23.96 | 24.02 | 23.15 | 23.79 | 744,101 | -0.14(-0.60%) |
May 27, 2002 | 24.29 | 24.41 | 23.92 | 23.94 | 237,360 | +0.00(+0.00%) |
May 24, 2002 | 24.29 | 24.41 | 23.92 | 23.94 | 232,807 | -0.35(-1.46%) |
May 23, 2002 | 24.08 | 24.49 | 24.08 | 24.29 | 441,378 | +0.22(+0.91%) |
May 22, 2002 | 24.43 | 24.49 | 23.90 | 24.07 | 499,397 | -0.35(-1.45%) |
May 21, 2002 | 24.75 | 24.85 | 24.23 | 24.43 | 326,811 | -0.32(-1.29%) |
May 20, 2002 | 25.10 | 25.10 | 24.65 | 24.75 | 365,588 | -0.35(-1.38%) |
May 17, 2002 | 24.61 | 25.33 | 24.58 | 25.10 | 650,831 | +0.72(+2.96%) |
May 16, 2002 | 24.03 | 24.52 | 24.00 | 24.37 | 473,986 | +0.35(+1.45%) |
May 15, 2002 | 24.27 | 24.71 | 24.01 | 24.03 | 543,461 | -0.39(-1.59%) |
May 14, 2002 | 23.90 | 24.65 | 23.87 | 24.41 | 582,238 | +0.59(+2.46%) |
May 13, 2002 | 23.59 | 24.09 | 23.51 | 23.83 | 401,574 | +0.20(+0.86%) |
May 10, 2002 | 23.88 | 23.88 | 23.50 | 23.62 | 435,356 | -0.25(-1.06%) |
May 09, 2002 | 24.05 | 24.33 | 23.88 | 23.88 | 358,390 | -0.18(-0.74%) |
May 08, 2002 | 23.76 | 24.11 | 23.58 | 24.05 | 538,467 | +0.22(+0.94%) |
May 07, 2002 | 24.24 | 24.41 | 23.83 | 23.83 | 238,094 | -0.50(-2.07%) |
May 06, 2002 | 24.62 | 24.86 | 24.24 | 24.33 | 426,690 | -0.29(-1.16%) |
May 03, 2002 | 24.67 | 24.78 | 24.42 | 24.62 | 280,690 | -0.04(-0.17%) |
May 02, 2002 | 24.39 | 24.84 | 24.29 | 24.66 | 588,260 | +0.44(+1.83%) |
May 01, 2002 | 24.51 | 24.54 | 23.83 | 24.22 | 724,713 | -0.36(-1.47%) |
Apr 30, 2002 | 23.73 | 24.68 | 23.72 | 24.58 | 1,675,624 | +0.91(+3.86%) |
Apr 29, 2002 | 24.01 | 24.07 | 23.64 | 23.67 | 1,160,363 | -0.17(-0.71%) |
Apr 26, 2002 | 23.90 | 24.10 | 23.79 | 23.84 | 895,977 | -0.05(-0.23%) |
Apr 25, 2002 | 23.73 | 23.96 | 23.50 | 23.89 | 1,216,031 | +0.16(+0.69%) |
Apr 24, 2002 | 24.35 | 24.58 | 23.66 | 23.73 | 1,023,470 | -0.63(-2.57%) |
Apr 23, 2002 | 24.10 | 24.35 | 23.62 | 24.35 | 782,437 | +0.36(+1.50%) |
Apr 22, 2002 | 24.41 | 24.50 | 23.99 | 23.99 | 485,296 | +0.00(+0.00%) |
Apr 19, 2002 | 23.96 | 24.08 | 23.76 | 23.99 | 388,795 | -0.07(-0.28%) |
Apr 18, 2002 | 23.62 | 24.07 | 23.59 | 24.06 | 754,530 | +0.37(+1.55%) |
Apr 17, 2002 | 23.62 | 23.86 | 23.61 | 23.69 | 419,787 | +0.15(+0.64%) |
Apr 16, 2002 | 23.66 | 24.00 | 23.48 | 23.54 | 410,974 | -0.14(-0.60%) |
Apr 15, 2002 | 24.15 | 24.27 | 23.52 | 23.69 | 365,294 | -0.46(-1.92%) |
Apr 12, 2002 | 23.86 | 24.18 | 23.49 | 24.15 | 323,726 | +0.15(+0.62%) |
Apr 11, 2002 | 24.31 | 24.61 | 23.99 | 24.00 | 408,477 | -0.44(-1.81%) |
Apr 10, 2002 | 24.18 | 24.50 | 24.05 | 24.44 | 293,028 | +0.26(+1.07%) |
Apr 09, 2002 | 24.14 | 24.44 | 24.14 | 24.18 | 704,884 | +0.17(+0.71%) |
Apr 08, 2002 | 23.81 | 24.01 | 23.58 | 24.01 | 795,950 | +0.20(+0.86%) |
Apr 05, 2002 | 23.03 | 23.85 | 23.03 | 23.81 | 1,062,393 | +0.91(+3.98%) |
Apr 04, 2002 | 22.50 | 23.11 | 22.47 | 22.90 | 768,043 | +0.40(+1.79%) |
Apr 03, 2002 | 22.40 | 22.60 | 22.30 | 22.49 | 382,479 | -0.03(-0.15%) |
Apr 02, 2002 | 22.40 | 22.71 | 22.28 | 22.53 | 518,638 | +0.20(+0.92%) |
Apr 01, 2002 | 22.30 | 22.38 | 21.89 | 22.32 | 410,386 | +0.01(+0.06%) |
Mar 29, 2002 | 22.40 | 22.40 | 22.06 | 22.31 | 359,419 | +0.00(+0.00%) |
Mar 28, 2002 | 22.40 | 22.40 | 22.06 | 22.31 | 359,419 | -0.05(-0.24%) |
Mar 27, 2002 | 22.02 | 22.42 | 21.96 | 22.36 | 366,175 | +0.36(+1.64%) |
Mar 26, 2002 | 21.99 | 22.13 | 21.88 | 22.00 | 448,429 | +0.01(+0.06%) |
Mar 25, 2002 | 22.20 | 22.40 | 21.87 | 21.99 | 9,679,491 | -0.38(-1.70%) |
Mar 22, 2002 | 22.54 | 22.58 | 22.33 | 22.37 | 368,378 | -0.13(-0.57%) |
Mar 21, 2002 | 22.50 | 22.67 | 22.40 | 22.50 | 651,419 | +0.03(+0.15%) |
Mar 20, 2002 | 22.74 | 22.74 | 22.47 | 22.47 | 365,441 | -0.24(-1.05%) |
Mar 19, 2002 | 22.56 | 22.96 | 22.43 | 22.71 | 327,545 | +0.14(+0.63%) |
Mar 18, 2002 | 23.15 | 23.28 | 22.40 | 22.56 | 674,332 | -0.52(-2.27%) |
Mar 15, 2002 | 22.74 | 23.24 | 22.71 | 23.09 | 454,598 | +0.34(+1.50%) |
Mar 14, 2002 | 22.74 | 22.98 | 22.61 | 22.75 | 459,739 | +0.04(+0.18%) |
Mar 13, 2002 | 22.33 | 22.86 | 22.30 | 22.71 | 367,203 | +0.26(+1.15%) |
Mar 12, 2002 | 22.33 | 22.70 | 22.06 | 22.45 | 716,634 | +0.00(+0.00%) |
Mar 11, 2002 | 22.74 | 22.81 | 22.30 | 22.45 | 679,620 | -0.36(-1.58%) |
Mar 08, 2002 | 23.25 | 23.32 | 22.67 | 22.81 | 402,895 | -0.27(-1.18%) |
Mar 07, 2002 | 23.49 | 23.49 | 22.63 | 23.08 | 615,580 | -0.55(-2.33%) |
Mar 06, 2002 | 23.79 | 23.81 | 23.33 | 23.63 | 292,441 | -0.14(-0.60%) |
Mar 05, 2002 | 23.83 | 23.96 | 23.53 | 23.77 | 343,262 | -0.12(-0.48%) |
Mar 04, 2002 | 23.66 | 24.28 | 23.63 | 23.89 | 305,660 | +0.20(+0.83%) |