Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.96 | 24.20 | 23.65 | 23.69 | 228,942 | +0.12(+0.52%) |
May 28, 2002 | 23.81 | 23.90 | 23.41 | 23.57 | 194,316 | -0.34(-1.42%) |
May 27, 2002 | 23.64 | 24.18 | 23.59 | 23.90 | 149,098 | +0.00(+0.00%) |
May 24, 2002 | 23.64 | 24.18 | 23.59 | 23.90 | 149,098 | +0.24(+1.02%) |
May 23, 2002 | 23.64 | 23.76 | 23.53 | 23.66 | 139,932 | -0.00(-0.02%) |
May 22, 2002 | 23.27 | 23.69 | 22.44 | 23.67 | 462,570 | +0.30(+1.30%) |
May 21, 2002 | 23.97 | 23.97 | 22.88 | 23.36 | 461,959 | -0.61(-2.54%) |
May 20, 2002 | 24.31 | 24.31 | 23.89 | 23.97 | 132,803 | -0.32(-1.33%) |
May 17, 2002 | 24.33 | 24.35 | 23.96 | 24.30 | 122,211 | -0.03(-0.14%) |
May 16, 2002 | 24.55 | 24.55 | 23.98 | 24.33 | 181,280 | -0.27(-1.08%) |
May 15, 2002 | 24.73 | 24.73 | 24.13 | 24.60 | 202,056 | -0.19(-0.77%) |
May 14, 2002 | 24.52 | 24.89 | 24.36 | 24.79 | 103,065 | +0.33(+1.35%) |
May 13, 2002 | 24.33 | 24.63 | 24.11 | 24.46 | 213,055 | +0.09(+0.38%) |
May 10, 2002 | 24.50 | 24.57 | 24.30 | 24.37 | 184,539 | -0.12(-0.50%) |
May 09, 2002 | 24.54 | 24.62 | 24.42 | 24.49 | 116,304 | -0.04(-0.18%) |
May 08, 2002 | 24.60 | 24.79 | 24.23 | 24.53 | 133,617 | +0.03(+0.12%) |
May 07, 2002 | 24.64 | 24.69 | 24.47 | 24.50 | 195,945 | -0.13(-0.54%) |
May 06, 2002 | 24.94 | 25.11 | 24.59 | 24.64 | 103,065 | -0.22(-0.89%) |
May 03, 2002 | 24.79 | 24.89 | 24.60 | 24.86 | 340,562 | +0.09(+0.38%) |
May 02, 2002 | 24.84 | 25.03 | 24.42 | 24.76 | 183,928 | -0.07(-0.30%) |
May 01, 2002 | 24.54 | 24.89 | 24.25 | 24.84 | 329,767 | +0.29(+1.18%) |
Apr 30, 2002 | 24.92 | 24.96 | 24.42 | 24.55 | 626,334 | +0.18(+0.73%) |
Apr 29, 2002 | 23.79 | 24.69 | 23.57 | 24.37 | 314,898 | +0.82(+3.48%) |
Apr 26, 2002 | 23.69 | 23.80 | 23.38 | 23.55 | 81,678 | -0.16(-0.68%) |
Apr 25, 2002 | 23.71 | 23.81 | 23.57 | 23.71 | 127,711 | -0.02(-0.08%) |
Apr 24, 2002 | 23.81 | 23.91 | 23.69 | 23.73 | 141,561 | -0.10(-0.43%) |
Apr 23, 2002 | 23.90 | 23.96 | 23.69 | 23.84 | 116,508 | -0.06(-0.27%) |
Apr 22, 2002 | 23.81 | 23.96 | 23.81 | 23.90 | 88,807 | +0.09(+0.37%) |
Apr 19, 2002 | 23.74 | 23.88 | 23.61 | 23.81 | 112,434 | +0.12(+0.50%) |
Apr 18, 2002 | 23.93 | 23.98 | 23.65 | 23.69 | 154,190 | -0.31(-1.31%) |
Apr 17, 2002 | 23.57 | 24.11 | 23.57 | 24.01 | 217,943 | +0.40(+1.71%) |
Apr 16, 2002 | 23.49 | 23.63 | 23.37 | 23.61 | 200,223 | +0.06(+0.27%) |
Apr 15, 2002 | 23.81 | 23.86 | 23.30 | 23.54 | 107,546 | -0.26(-1.07%) |
Apr 12, 2002 | 23.76 | 23.97 | 23.50 | 23.80 | 169,466 | -0.02(-0.08%) |
Apr 11, 2002 | 23.96 | 23.96 | 23.61 | 23.82 | 266,828 | -0.15(-0.61%) |
Apr 10, 2002 | 24.05 | 24.05 | 23.76 | 23.96 | 282,919 | -0.09(-0.39%) |
Apr 09, 2002 | 23.52 | 24.12 | 23.49 | 24.06 | 369,893 | +0.54(+2.28%) |
Apr 08, 2002 | 23.32 | 23.57 | 23.11 | 23.52 | 170,281 | +0.20(+0.86%) |
Apr 05, 2002 | 23.15 | 23.49 | 22.86 | 23.32 | 226,294 | +0.15(+0.66%) |
Apr 04, 2002 | 22.83 | 23.18 | 22.66 | 23.17 | 253,588 | +0.34(+1.48%) |
Apr 03, 2002 | 22.87 | 22.87 | 22.75 | 22.83 | 149,505 | -0.04(-0.19%) |
Apr 02, 2002 | 22.65 | 22.94 | 22.63 | 22.87 | 153,782 | +0.22(+0.98%) |
Apr 01, 2002 | 22.83 | 22.83 | 22.44 | 22.65 | 323,453 | -0.18(-0.77%) |
Mar 29, 2002 | 22.92 | 22.92 | 22.58 | 22.83 | 370,504 | +0.00(+0.00%) |
Mar 28, 2002 | 22.92 | 22.92 | 22.58 | 22.83 | 370,504 | -0.04(-0.19%) |
Mar 27, 2002 | 22.56 | 23.00 | 22.49 | 22.87 | 689,883 | +0.39(+1.75%) |
Mar 26, 2002 | 21.92 | 22.57 | 21.90 | 22.48 | 486,605 | +0.56(+2.55%) |
Mar 25, 2002 | 21.68 | 22.00 | 21.59 | 21.92 | 474,791 | +0.25(+1.16%) |
Mar 22, 2002 | 21.43 | 21.85 | 21.38 | 21.67 | 422,444 | +0.21(+0.98%) |
Mar 21, 2002 | 21.39 | 21.48 | 21.34 | 21.46 | 213,870 | -0.05(-0.25%) |
Mar 20, 2002 | 21.55 | 21.58 | 21.47 | 21.51 | 157,245 | -0.06(-0.30%) |
Mar 19, 2002 | 21.43 | 21.95 | 21.37 | 21.58 | 194,316 | +0.15(+0.71%) |
Mar 18, 2002 | 21.35 | 21.50 | 21.31 | 21.43 | 51,308,464 | +0.08(+0.37%) |
Mar 15, 2002 | 21.38 | 21.44 | 21.21 | 21.35 | 137,487 | -0.06(-0.28%) |
Mar 14, 2002 | 21.31 | 21.45 | 21.28 | 21.41 | 97,769 | +0.09(+0.44%) |
Mar 13, 2002 | 20.91 | 21.41 | 20.91 | 21.31 | 232,405 | +0.24(+1.12%) |
Mar 12, 2002 | 21.10 | 21.21 | 20.89 | 21.08 | 394,132 | -0.02(-0.12%) |
Mar 11, 2002 | 21.16 | 21.26 | 21.08 | 21.10 | 138,710 | -0.09(-0.44%) |
Mar 08, 2002 | 21.21 | 21.43 | 21.16 | 21.19 | 147,875 | +0.04(+0.21%) |
Mar 07, 2002 | 21.16 | 21.21 | 20.91 | 21.15 | 277,420 | -0.05(-0.23%) |
Mar 06, 2002 | 21.04 | 21.28 | 21.01 | 21.20 | 122,618 | +0.13(+0.63%) |
Mar 05, 2002 | 21.19 | 21.21 | 21.06 | 21.07 | 267,846 | -0.18(-0.83%) |
Mar 04, 2002 | 21.22 | 21.45 | 21.22 | 21.24 | 127,711 | +0.12(+0.58%) |