Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 26.08 | 26.52 | 26.04 | 26.52 | 418,418 | +0.59(+2.28%) |
May 28, 2002 | 25.68 | 26.08 | 25.56 | 25.93 | 365,627 | +0.23(+0.88%) |
May 27, 2002 | 25.61 | 25.74 | 25.46 | 25.70 | 269,131 | +0.00(+0.00%) |
May 24, 2002 | 25.61 | 25.74 | 25.46 | 25.70 | 269,131 | +0.22(+0.85%) |
May 23, 2002 | 25.21 | 25.56 | 25.21 | 25.48 | 291,788 | +0.31(+1.24%) |
May 22, 2002 | 25.13 | 25.23 | 24.56 | 25.17 | 696,290 | +0.02(+0.07%) |
May 21, 2002 | 25.21 | 25.29 | 25.14 | 25.15 | 943,109 | -0.10(-0.38%) |
May 20, 2002 | 25.48 | 25.64 | 25.10 | 25.25 | 615,781 | -0.09(-0.34%) |
May 17, 2002 | 25.48 | 25.77 | 25.30 | 25.34 | 733,785 | -0.12(-0.48%) |
May 16, 2002 | 25.43 | 25.63 | 25.21 | 25.46 | 3,330,672 | -1.37(-5.09%) |
May 15, 2002 | 26.78 | 26.91 | 26.78 | 26.82 | 114,898 | -0.03(-0.10%) |
May 14, 2002 | 27.00 | 27.00 | 26.78 | 26.85 | 180,686 | -0.03(-0.10%) |
May 13, 2002 | 26.78 | 26.95 | 26.61 | 26.88 | 103,051 | +0.19(+0.72%) |
May 10, 2002 | 27.08 | 27.08 | 26.48 | 26.68 | 197,247 | -0.34(-1.25%) |
May 09, 2002 | 26.97 | 27.17 | 26.96 | 27.02 | 187,356 | +0.03(+0.10%) |
May 08, 2002 | 27.17 | 27.29 | 26.52 | 27.00 | 234,052 | -0.17(-0.64%) |
May 07, 2002 | 27.21 | 27.26 | 27.00 | 27.17 | 297,309 | -0.12(-0.45%) |
May 06, 2002 | 27.37 | 27.65 | 27.26 | 27.29 | 246,473 | -0.05(-0.19%) |
May 03, 2002 | 27.33 | 27.35 | 26.96 | 27.34 | 327,328 | +0.06(+0.22%) |
May 02, 2002 | 27.12 | 27.36 | 27.02 | 27.28 | 437,740 | +0.16(+0.58%) |
May 01, 2002 | 26.95 | 27.13 | 26.68 | 27.13 | 307,890 | +0.09(+0.32%) |
Apr 30, 2002 | 26.52 | 27.05 | 26.32 | 27.04 | 695,830 | +0.70(+2.64%) |
Apr 29, 2002 | 26.01 | 26.42 | 26.00 | 26.34 | 270,166 | +0.35(+1.34%) |
Apr 26, 2002 | 25.61 | 26.08 | 25.59 | 26.00 | 259,470 | +0.44(+1.74%) |
Apr 25, 2002 | 25.69 | 25.87 | 25.55 | 25.55 | 192,187 | -0.31(-1.21%) |
Apr 24, 2002 | 25.56 | 26.00 | 25.52 | 25.87 | 259,930 | +0.39(+1.54%) |
Apr 23, 2002 | 25.85 | 25.85 | 25.39 | 25.48 | 380,234 | -0.35(-1.35%) |
Apr 22, 2002 | 26.13 | 26.13 | 25.82 | 25.82 | 190,232 | -0.26(-1.00%) |
Apr 19, 2002 | 25.91 | 26.17 | 25.82 | 26.08 | 189,427 | +0.26(+1.01%) |
Apr 18, 2002 | 25.87 | 25.94 | 25.74 | 25.82 | 412,898 | -0.01(-0.03%) |
Apr 17, 2002 | 26.08 | 26.11 | 25.48 | 25.83 | 440,846 | -0.26(-1.00%) |
Apr 16, 2002 | 26.43 | 26.45 | 26.08 | 26.09 | 218,870 | -0.38(-1.45%) |
Apr 15, 2002 | 26.56 | 26.61 | 26.30 | 26.48 | 231,636 | +0.07(+0.26%) |
Apr 12, 2002 | 26.26 | 26.43 | 26.13 | 26.41 | 250,499 | +0.22(+0.83%) |
Apr 11, 2002 | 26.29 | 26.29 | 25.91 | 26.19 | 374,483 | -0.65(-2.43%) |
Apr 10, 2002 | 27.13 | 27.13 | 26.68 | 26.84 | 480,295 | -0.09(-0.32%) |
Apr 09, 2002 | 26.52 | 26.98 | 26.43 | 26.93 | 577,482 | +0.54(+2.04%) |
Apr 08, 2002 | 26.17 | 26.41 | 26.09 | 26.39 | 574,376 | +0.30(+1.17%) |
Apr 05, 2002 | 25.82 | 26.26 | 25.80 | 26.08 | 746,206 | +0.30(+1.18%) |
Apr 04, 2002 | 25.56 | 25.95 | 25.55 | 25.78 | 440,731 | +0.26(+1.02%) |
Apr 03, 2002 | 25.55 | 25.55 | 25.39 | 25.52 | 287,648 | -0.03(-0.14%) |
Apr 02, 2002 | 25.43 | 25.65 | 25.41 | 25.55 | 658,566 | +0.17(+0.65%) |
Apr 01, 2002 | 25.13 | 25.55 | 24.97 | 25.39 | 338,484 | +0.26(+1.04%) |
Mar 29, 2002 | 24.87 | 25.21 | 24.85 | 25.13 | 351,595 | +0.00(+0.00%) |
Mar 28, 2002 | 24.87 | 25.21 | 24.85 | 25.13 | 351,595 | +0.35(+1.40%) |
Mar 27, 2002 | 24.91 | 24.95 | 24.74 | 24.78 | 779,445 | -0.05(-0.21%) |
Mar 26, 2002 | 24.65 | 24.85 | 24.62 | 24.83 | 981,639 | +0.28(+1.13%) |
Mar 25, 2002 | 24.74 | 24.74 | 24.41 | 24.55 | 539,757 | -0.11(-0.46%) |
Mar 22, 2002 | 24.65 | 24.76 | 24.59 | 24.67 | 272,926 | +0.09(+0.35%) |
Mar 21, 2002 | 24.52 | 24.65 | 24.48 | 24.58 | 252,684 | +0.10(+0.43%) |
Mar 20, 2002 | 24.61 | 24.61 | 24.39 | 24.48 | 411,172 | +0.01(+0.04%) |
Mar 19, 2002 | 24.65 | 24.65 | 24.38 | 24.47 | 192,302 | -0.05(-0.21%) |
Mar 18, 2002 | 24.77 | 24.77 | 24.50 | 24.52 | 208,059 | -0.08(-0.32%) |
Mar 15, 2002 | 24.34 | 24.60 | 24.28 | 24.60 | 334,458 | +0.25(+1.04%) |
Mar 14, 2002 | 24.17 | 24.34 | 24.15 | 24.34 | 139,626 | +0.13(+0.54%) |
Mar 13, 2002 | 24.26 | 24.34 | 23.91 | 24.21 | 138,706 | -0.04(-0.18%) |
Mar 12, 2002 | 24.30 | 24.38 | 24.19 | 24.26 | 199,778 | -0.10(-0.39%) |
Mar 11, 2002 | 24.42 | 24.56 | 24.34 | 24.35 | 179,305 | +0.00(+0.00%) |
Mar 08, 2002 | 24.34 | 24.43 | 24.32 | 24.35 | 133,070 | +0.01(+0.04%) |
Mar 07, 2002 | 24.34 | 24.38 | 24.31 | 24.34 | 152,392 | +0.00(+0.00%) |
Mar 06, 2002 | 24.48 | 24.51 | 24.30 | 24.34 | 874,101 | +0.01(+0.04%) |
Mar 05, 2002 | 23.97 | 24.38 | 23.95 | 24.34 | 398,866 | +0.37(+1.56%) |
Mar 04, 2002 | 23.56 | 24.00 | 23.56 | 23.96 | 255,559 | +0.23(+0.95%) |