Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.70 | 24.13 | 23.68 | 24.04 | 369,911 | +0.16(+0.69%) |
May 28, 2002 | 23.84 | 23.92 | 23.51 | 23.88 | 60,815 | +0.03(+0.14%) |
May 27, 2002 | 24.13 | 24.18 | 23.74 | 23.84 | 421,300 | +0.00(+0.00%) |
May 24, 2002 | 24.13 | 24.18 | 23.74 | 23.84 | 421,300 | -0.28(-1.17%) |
May 23, 2002 | 23.84 | 24.13 | 23.51 | 24.13 | 304,230 | +0.21(+0.88%) |
May 22, 2002 | 23.41 | 24.04 | 23.36 | 23.91 | 271,694 | +0.36(+1.54%) |
May 21, 2002 | 23.83 | 24.21 | 23.35 | 23.55 | 799,270 | -0.27(-1.13%) |
May 20, 2002 | 24.01 | 24.10 | 23.66 | 23.82 | 241,286 | -0.18(-0.77%) |
May 17, 2002 | 23.91 | 24.13 | 23.88 | 24.01 | 366,566 | +0.15(+0.63%) |
May 16, 2002 | 23.88 | 23.99 | 23.69 | 23.86 | 325,820 | +0.13(+0.55%) |
May 15, 2002 | 23.28 | 23.81 | 23.24 | 23.72 | 520,886 | +0.51(+2.18%) |
May 14, 2002 | 22.86 | 23.22 | 22.70 | 23.22 | 294,043 | +0.53(+2.32%) |
May 13, 2002 | 22.95 | 23.00 | 22.63 | 22.69 | 400,015 | -0.14(-0.63%) |
May 10, 2002 | 23.09 | 23.16 | 22.73 | 22.84 | 451,860 | -0.17(-0.74%) |
May 09, 2002 | 23.06 | 23.31 | 22.90 | 23.01 | 332,053 | -0.22(-0.93%) |
May 08, 2002 | 23.01 | 23.32 | 22.86 | 23.22 | 427,990 | +0.30(+1.29%) |
May 07, 2002 | 22.90 | 22.99 | 22.77 | 22.93 | 1,127,827 | +0.19(+0.84%) |
May 06, 2002 | 22.89 | 22.99 | 22.70 | 22.74 | 663,651 | -0.23(-1.00%) |
May 03, 2002 | 22.92 | 23.02 | 22.84 | 22.97 | 431,335 | +0.11(+0.49%) |
May 02, 2002 | 22.41 | 22.89 | 22.40 | 22.86 | 919,533 | +0.38(+1.70%) |
May 01, 2002 | 22.79 | 22.83 | 22.03 | 22.47 | 677,942 | -0.22(-0.99%) |
Apr 30, 2002 | 22.55 | 22.91 | 22.42 | 22.70 | 471,017 | +0.21(+0.94%) |
Apr 29, 2002 | 22.92 | 22.99 | 22.28 | 22.49 | 586,111 | -0.37(-1.61%) |
Apr 26, 2002 | 23.02 | 23.22 | 22.86 | 22.86 | 342,088 | -0.14(-0.60%) |
Apr 25, 2002 | 22.99 | 23.01 | 22.63 | 22.99 | 327,644 | +0.01(+0.03%) |
Apr 24, 2002 | 23.12 | 23.38 | 22.89 | 22.99 | 342,848 | -0.05(-0.23%) |
Apr 23, 2002 | 23.22 | 23.51 | 23.04 | 23.04 | 586,263 | -0.19(-0.82%) |
Apr 22, 2002 | 23.58 | 23.66 | 23.11 | 23.23 | 448,363 | -0.30(-1.29%) |
Apr 19, 2002 | 23.58 | 23.67 | 23.49 | 23.53 | 460,070 | -0.07(-0.28%) |
Apr 18, 2002 | 23.68 | 23.73 | 23.22 | 23.60 | 400,015 | -0.13(-0.55%) |
Apr 17, 2002 | 24.17 | 24.19 | 23.55 | 23.73 | 454,293 | -0.46(-1.90%) |
Apr 16, 2002 | 24.04 | 24.21 | 23.65 | 24.19 | 694,515 | +0.18(+0.77%) |
Apr 15, 2002 | 24.21 | 24.21 | 23.91 | 24.01 | 320,194 | -0.20(-0.84%) |
Apr 12, 2002 | 24.59 | 24.59 | 23.81 | 24.21 | 484,244 | -0.34(-1.37%) |
Apr 11, 2002 | 24.76 | 24.98 | 24.43 | 24.55 | 367,934 | -0.32(-1.27%) |
Apr 10, 2002 | 24.73 | 25.52 | 24.72 | 24.86 | 719,753 | +0.07(+0.27%) |
Apr 09, 2002 | 24.36 | 24.82 | 24.27 | 24.80 | 265,308 | +0.44(+1.81%) |
Apr 08, 2002 | 24.27 | 24.50 | 24.09 | 24.36 | 243,110 | +0.05(+0.22%) |
Apr 05, 2002 | 24.27 | 24.47 | 24.20 | 24.30 | 293,891 | +0.10(+0.41%) |
Apr 04, 2002 | 23.74 | 24.22 | 23.74 | 24.20 | 265,156 | +0.52(+2.19%) |
Apr 03, 2002 | 24.03 | 24.03 | 23.49 | 23.68 | 332,053 | -0.27(-1.13%) |
Apr 02, 2002 | 23.94 | 24.14 | 23.87 | 23.95 | 446,843 | -0.14(-0.60%) |
Apr 01, 2002 | 24.07 | 24.27 | 23.70 | 24.10 | 327,948 | -0.09(-0.35%) |
Mar 29, 2002 | 24.27 | 24.39 | 24.09 | 24.18 | 323,387 | +0.00(+0.00%) |
Mar 28, 2002 | 24.27 | 24.39 | 24.09 | 24.18 | 323,387 | -0.14(-0.59%) |
Mar 27, 2002 | 24.01 | 24.38 | 23.91 | 24.33 | 528,792 | +0.78(+3.30%) |
Mar 26, 2002 | 23.48 | 24.07 | 23.42 | 23.55 | 555,247 | +0.08(+0.34%) |
Mar 25, 2002 | 24.07 | 24.17 | 23.45 | 23.47 | 381,466 | -0.66(-2.73%) |
Mar 22, 2002 | 24.24 | 24.45 | 23.84 | 24.13 | 389,828 | -0.13(-0.54%) |
Mar 21, 2002 | 24.73 | 24.73 | 24.11 | 24.26 | 659,850 | -0.47(-1.91%) |
Mar 20, 2002 | 24.99 | 24.99 | 24.53 | 24.74 | 682,352 | -0.31(-1.23%) |
Mar 19, 2002 | 24.82 | 25.19 | 24.64 | 25.05 | 630,658 | +0.37(+1.52%) |
Mar 18, 2002 | 24.34 | 24.73 | 24.34 | 24.67 | 505,378 | +0.12(+0.51%) |
Mar 15, 2002 | 24.47 | 24.64 | 24.38 | 24.55 | 579,269 | +0.14(+0.59%) |
Mar 14, 2002 | 24.24 | 24.47 | 24.15 | 24.40 | 421,452 | +0.07(+0.27%) |
Mar 13, 2002 | 24.51 | 24.53 | 24.32 | 24.34 | 136,835 | -0.17(-0.70%) |
Mar 12, 2002 | 24.01 | 24.54 | 24.00 | 24.51 | 415,067 | +0.12(+0.51%) |
Mar 11, 2002 | 24.27 | 24.57 | 24.05 | 24.38 | 214,983 | -0.02(-0.08%) |
Mar 08, 2002 | 24.53 | 24.66 | 24.34 | 24.40 | 389,068 | -0.05(-0.19%) |
Mar 07, 2002 | 24.34 | 24.48 | 24.03 | 24.45 | 509,483 | -0.09(-0.35%) |
Mar 06, 2002 | 24.34 | 24.74 | 24.31 | 24.53 | 532,593 | -0.03(-0.13%) |
Mar 05, 2002 | 24.59 | 24.66 | 24.27 | 24.57 | 493,063 | -0.03(-0.11%) |
Mar 04, 2002 | 24.14 | 24.66 | 24.13 | 24.59 | 808,696 | +0.44(+1.82%) |