Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 25.20 | 25.35 | 25.15 | 25.15 | 38,879 | -0.06(-0.25%) |
May 28, 2002 | 25.14 | 25.21 | 25.14 | 25.21 | 6,479 | -0.20(-0.80%) |
May 27, 2002 | 25.58 | 25.58 | 25.41 | 25.41 | 4,319 | +0.00(+0.00%) |
May 24, 2002 | 25.58 | 25.58 | 25.41 | 25.41 | 4,319 | -0.10(-0.39%) |
May 23, 2002 | 25.26 | 25.51 | 25.16 | 25.51 | 9,839 | +0.57(+2.29%) |
May 22, 2002 | 25.31 | 25.31 | 24.93 | 24.94 | 93,358 | -0.38(-1.48%) |
May 21, 2002 | 25.67 | 25.67 | 25.24 | 25.32 | 29,039 | -0.39(-1.51%) |
May 20, 2002 | 25.63 | 25.70 | 25.63 | 25.70 | 2,879 | -0.12(-0.48%) |
May 17, 2002 | 25.97 | 25.97 | 25.83 | 25.83 | 13,439 | +0.07(+0.29%) |
May 16, 2002 | 25.92 | 25.92 | 25.75 | 25.75 | 167,996 | -0.27(-1.04%) |
May 15, 2002 | 25.89 | 26.15 | 25.89 | 26.03 | 9,119 | +0.23(+0.90%) |
May 14, 2002 | 25.79 | 25.79 | 25.73 | 25.79 | 359,992 | +0.58(+2.30%) |
May 13, 2002 | 25.06 | 25.21 | 25.06 | 25.21 | 7,199 | +0.15(+0.58%) |
May 10, 2002 | 25.38 | 25.38 | 25.00 | 25.07 | 5,519 | -0.46(-1.81%) |
May 09, 2002 | 25.73 | 25.73 | 25.50 | 25.53 | 2,159 | -0.13(-0.52%) |
May 08, 2002 | 25.46 | 25.66 | 25.42 | 25.66 | 7,199 | +0.48(+1.90%) |
May 07, 2002 | 25.35 | 25.35 | 25.00 | 25.18 | 7,439 | +0.05(+0.20%) |
May 06, 2002 | 25.63 | 25.63 | 25.13 | 25.13 | 6,239 | -0.50(-1.97%) |
May 03, 2002 | 25.72 | 25.72 | 25.48 | 25.64 | 11,999 | -0.14(-0.55%) |
May 02, 2002 | 25.88 | 25.88 | 25.78 | 25.78 | 1,679 | +0.07(+0.28%) |
May 01, 2002 | 25.64 | 25.71 | 25.52 | 25.71 | 3,359 | +0.11(+0.42%) |
Apr 30, 2002 | 25.36 | 25.64 | 25.36 | 25.60 | 8,639 | +0.36(+1.44%) |
Apr 29, 2002 | 25.41 | 25.41 | 25.22 | 25.24 | 13,919 | -0.18(-0.71%) |
Apr 26, 2002 | 25.83 | 25.83 | 25.42 | 25.42 | 7,679 | -0.24(-0.94%) |
Apr 25, 2002 | 25.73 | 25.75 | 25.66 | 25.66 | 5,519 | -0.10(-0.39%) |
Apr 24, 2002 | 25.99 | 26.04 | 25.67 | 25.76 | 23,519 | -0.10(-0.37%) |
Apr 23, 2002 | 25.94 | 26.00 | 25.79 | 25.85 | 3,359 | -0.08(-0.31%) |
Apr 22, 2002 | 26.13 | 26.13 | 25.90 | 25.93 | 11,279 | -0.32(-1.21%) |
Apr 19, 2002 | 26.35 | 26.35 | 26.23 | 26.25 | 6,959 | +0.06(+0.24%) |
Apr 18, 2002 | 26.27 | 26.27 | 25.92 | 26.19 | 5,999 | -0.08(-0.32%) |
Apr 17, 2002 | 26.36 | 26.41 | 26.21 | 26.27 | 47,039 | -0.06(-0.24%) |
Apr 16, 2002 | 25.71 | 26.33 | 25.71 | 26.33 | 52,318 | +0.62(+2.40%) |
Apr 15, 2002 | 25.83 | 25.92 | 25.72 | 25.72 | 719 | -0.05(-0.18%) |
Apr 12, 2002 | 25.72 | 25.76 | 25.62 | 25.76 | 26,399 | +0.00(+0.00%) |
Apr 11, 2002 | 25.75 | 25.77 | 25.69 | 25.76 | 5,039 | -0.10(-0.37%) |
Apr 10, 2002 | 25.74 | 25.86 | 25.74 | 25.86 | 959 | +0.23(+0.91%) |
Apr 09, 2002 | 25.76 | 25.76 | 25.63 | 25.63 | 5,039 | -0.07(-0.28%) |
Apr 08, 2002 | 25.35 | 25.70 | 25.35 | 25.70 | 2,639 | +0.15(+0.59%) |
Apr 05, 2002 | 25.60 | 25.62 | 25.54 | 25.55 | 8,159 | +0.02(+0.10%) |
Apr 04, 2002 | 25.42 | 25.54 | 25.42 | 25.52 | 2,159 | +0.10(+0.41%) |
Apr 03, 2002 | 25.43 | 25.55 | 25.42 | 25.42 | 6,239 | -0.25(-0.96%) |
Apr 02, 2002 | 25.73 | 25.85 | 25.66 | 25.66 | 15,119 | -0.27(-1.06%) |
Apr 01, 2002 | 25.74 | 25.94 | 25.65 | 25.94 | 9,599 | +0.08(+0.32%) |
Mar 29, 2002 | 26.00 | 26.00 | 25.85 | 25.85 | 4,079 | +0.00(+0.00%) |
Mar 28, 2002 | 26.00 | 26.00 | 25.85 | 25.85 | 4,079 | +0.17(+0.65%) |
Mar 27, 2002 | 25.71 | 25.71 | 25.69 | 25.69 | 479 | +0.12(+0.49%) |
Mar 26, 2002 | 25.58 | 25.73 | 25.52 | 25.56 | 11,519 | +0.08(+0.33%) |
Mar 25, 2002 | 25.81 | 25.81 | 25.48 | 25.48 | 7,919 | -0.44(-1.69%) |
Mar 22, 2002 | 25.92 | 25.94 | 25.81 | 25.92 | 5,039 | +0.06(+0.24%) |
Mar 21, 2002 | 25.81 | 25.85 | 25.63 | 25.85 | 5,039 | +0.02(+0.08%) |
Mar 20, 2002 | 25.90 | 25.96 | 25.77 | 25.83 | 25,199 | -0.19(-0.72%) |
Mar 19, 2002 | 26.06 | 26.10 | 25.94 | 26.02 | 49,918 | +0.10(+0.40%) |
Mar 18, 2002 | 25.85 | 26.00 | 25.85 | 25.92 | 17,999 | +0.07(+0.26%) |
Mar 15, 2002 | 25.79 | 25.87 | 25.79 | 25.85 | 3,839 | +0.20(+0.80%) |
Mar 14, 2002 | 25.65 | 25.65 | 25.65 | 25.65 | 719 | -0.01(-0.03%) |
Mar 13, 2002 | 25.74 | 25.75 | 25.57 | 25.65 | 32,879 | -0.06(-0.23%) |
Mar 12, 2002 | 25.71 | 25.83 | 25.68 | 25.71 | 9,359 | -0.22(-0.85%) |
Mar 11, 2002 | 25.85 | 25.93 | 25.73 | 25.93 | 911,981 | +0.20(+0.79%) |
Mar 08, 2002 | 25.88 | 25.90 | 25.73 | 25.73 | 4,319 | +0.25(+0.98%) |
Mar 07, 2002 | 25.90 | 25.90 | 25.48 | 25.48 | 4,319 | -0.14(-0.55%) |
Mar 06, 2002 | 25.31 | 25.62 | 25.21 | 25.62 | 791,983 | +0.23(+0.92%) |
Mar 05, 2002 | 25.35 | 25.41 | 25.33 | 25.39 | 4,559 | +0.14(+0.54%) |
Mar 04, 2002 | 24.92 | 25.25 | 24.92 | 25.25 | 9,359 | +0.64(+2.59%) |