Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.76 | 24.91 | 24.63 | 24.65 | 2,733,398 | +0.44(+1.83%) |
May 28, 2002 | 24.57 | 24.61 | 24.20 | 24.21 | 3,531,978 | -0.68(-2.72%) |
May 27, 2002 | 24.86 | 24.96 | 24.82 | 24.88 | 1,914,725 | +0.00(+0.00%) |
May 24, 2002 | 24.86 | 24.96 | 24.82 | 24.88 | 1,914,725 | +0.19(+0.76%) |
May 23, 2002 | 24.47 | 24.70 | 24.47 | 24.70 | 4,068,507 | -0.15(-0.60%) |
May 22, 2002 | 24.72 | 24.86 | 24.56 | 24.85 | 4,495,866 | -0.10(-0.41%) |
May 21, 2002 | 25.05 | 25.24 | 24.95 | 24.95 | 2,550,067 | +0.04(+0.15%) |
May 20, 2002 | 25.08 | 25.09 | 24.81 | 24.91 | 2,461,612 | -0.22(-0.86%) |
May 17, 2002 | 25.15 | 25.19 | 24.90 | 25.13 | 2,226,699 | +0.07(+0.29%) |
May 16, 2002 | 25.17 | 25.29 | 25.01 | 25.05 | 3,409,549 | +0.17(+0.68%) |
May 15, 2002 | 25.15 | 25.21 | 24.86 | 24.88 | 4,099,166 | -0.43(-1.72%) |
May 14, 2002 | 25.41 | 25.43 | 25.21 | 25.32 | 6,389,047 | +0.19(+0.77%) |
May 13, 2002 | 24.76 | 25.14 | 24.74 | 25.13 | 3,804,178 | +0.48(+1.96%) |
May 10, 2002 | 24.83 | 24.84 | 24.54 | 24.64 | 2,139,073 | -0.03(-0.12%) |
May 09, 2002 | 24.72 | 24.80 | 24.52 | 24.67 | 3,352,168 | -0.05(-0.19%) |
May 08, 2002 | 24.47 | 24.84 | 24.40 | 24.72 | 2,274,345 | +0.37(+1.51%) |
May 07, 2002 | 24.55 | 24.56 | 24.33 | 24.35 | 2,783,737 | -0.18(-0.73%) |
May 06, 2002 | 24.79 | 24.79 | 24.49 | 24.53 | 4,123,610 | -0.50(-1.99%) |
May 03, 2002 | 25.20 | 25.30 | 24.89 | 25.03 | 145,007 | +0.51(+2.09%) |
May 02, 2002 | 24.63 | 24.81 | 24.41 | 24.52 | 3,526,591 | -0.02(-0.08%) |
May 01, 2002 | 24.45 | 24.58 | 24.33 | 24.54 | 2,467,827 | +0.01(+0.06%) |
Apr 30, 2002 | 24.76 | 24.81 | 24.50 | 24.52 | 4,353,965 | +0.54(+2.23%) |
Apr 29, 2002 | 24.06 | 24.17 | 23.97 | 23.99 | 3,131,756 | +0.09(+0.38%) |
Apr 26, 2002 | 23.85 | 23.90 | 23.56 | 23.90 | 4,458,992 | -0.19(-0.80%) |
Apr 25, 2002 | 24.02 | 24.23 | 23.91 | 24.09 | 124,292 | +0.02(+0.08%) |
Apr 24, 2002 | 24.21 | 24.28 | 24.04 | 24.07 | 4,478,672 | -0.67(-2.71%) |
Apr 23, 2002 | 24.42 | 24.89 | 24.39 | 24.74 | 3,950,015 | -0.23(-0.91%) |
Apr 22, 2002 | 24.98 | 25.11 | 24.93 | 24.97 | 3,431,715 | +0.01(+0.04%) |
Apr 19, 2002 | 25.03 | 25.07 | 24.82 | 24.96 | 3,506,290 | -0.06(-0.25%) |
Apr 18, 2002 | 25.23 | 25.30 | 24.81 | 25.02 | 3,796,513 | +0.16(+0.64%) |
Apr 17, 2002 | 25.30 | 25.44 | 24.81 | 24.86 | 5,847,132 | -0.28(-1.13%) |
Apr 16, 2002 | 25.08 | 25.25 | 25.02 | 25.15 | 3,862,388 | +0.44(+1.80%) |
Apr 15, 2002 | 24.62 | 24.86 | 24.59 | 24.70 | 3,881,861 | +0.60(+2.50%) |
Apr 12, 2002 | 24.43 | 24.43 | 24.04 | 24.10 | 5,416,252 | -0.46(-1.89%) |
Apr 11, 2002 | 24.79 | 24.90 | 24.55 | 24.56 | 3,990,410 | -0.52(-2.06%) |
Apr 10, 2002 | 24.78 | 25.10 | 24.75 | 25.08 | 4,395,396 | +0.13(+0.52%) |
Apr 09, 2002 | 24.98 | 25.13 | 24.78 | 24.95 | 4,593,021 | -0.28(-1.09%) |
Apr 08, 2002 | 25.04 | 25.37 | 25.03 | 25.22 | 5,735,269 | +0.20(+0.79%) |
Apr 05, 2002 | 25.23 | 25.35 | 25.02 | 25.02 | 5,832,010 | -0.09(-0.35%) |
Apr 04, 2002 | 25.34 | 25.40 | 24.96 | 25.11 | 4,027,904 | -0.62(-2.40%) |
Apr 03, 2002 | 26.04 | 26.05 | 25.72 | 25.73 | 5,580,732 | -0.28(-1.08%) |
Apr 02, 2002 | 25.96 | 26.06 | 25.88 | 26.01 | 3,082,246 | +0.12(+0.45%) |
Apr 01, 2002 | 25.65 | 25.90 | 25.65 | 25.89 | 5,218,627 | +0.26(+1.02%) |
Mar 29, 2002 | 25.61 | 25.84 | 25.60 | 25.63 | 4,666,975 | +0.00(+0.00%) |
Mar 28, 2002 | 25.61 | 25.84 | 25.60 | 25.63 | 4,666,975 | +0.10(+0.40%) |
Mar 27, 2002 | 25.25 | 25.54 | 25.22 | 25.53 | 3,595,160 | +0.50(+1.99%) |
Mar 26, 2002 | 24.96 | 25.25 | 24.84 | 25.03 | 4,372,609 | +0.10(+0.41%) |
Mar 25, 2002 | 25.15 | 25.20 | 24.89 | 24.93 | 4,770,138 | -0.22(-0.86%) |
Mar 22, 2002 | 25.50 | 25.50 | 25.14 | 25.15 | 2,987,784 | -0.35(-1.36%) |
Mar 21, 2002 | 25.37 | 25.51 | 25.20 | 25.50 | 5,064,504 | +0.16(+0.65%) |
Mar 20, 2002 | 25.27 | 25.54 | 25.18 | 25.33 | 4,218,072 | -0.04(-0.15%) |
Mar 19, 2002 | 25.27 | 25.40 | 25.27 | 25.37 | 4,483,229 | +0.13(+0.50%) |
Mar 18, 2002 | 25.13 | 25.30 | 24.99 | 25.25 | 4,590,121 | +0.05(+0.19%) |
Mar 15, 2002 | 24.98 | 25.33 | 24.98 | 25.20 | 3,670,149 | +0.10(+0.38%) |
Mar 14, 2002 | 25.13 | 25.15 | 24.88 | 25.10 | 4,268,825 | -0.08(-0.33%) |
Mar 13, 2002 | 25.28 | 25.35 | 25.13 | 25.18 | 4,541,025 | -0.10(-0.38%) |
Mar 12, 2002 | 24.57 | 25.30 | 24.57 | 25.28 | 6,073,344 | +0.18(+0.71%) |
Mar 11, 2002 | 25.03 | 25.22 | 25.01 | 25.10 | 4,919,496 | +0.40(+1.60%) |
Mar 08, 2002 | 25.27 | 25.30 | 24.68 | 24.71 | 4,265,303 | -0.35(-1.41%) |
Mar 07, 2002 | 25.10 | 25.27 | 25.03 | 25.06 | 4,474,529 | +0.13(+0.50%) |
Mar 06, 2002 | 24.52 | 25.05 | 24.50 | 24.93 | 4,336,357 | +0.34(+1.37%) |
Mar 05, 2002 | 24.55 | 24.75 | 24.44 | 24.60 | 4,892,359 | -0.07(-0.27%) |
Mar 04, 2002 | 24.38 | 24.69 | 24.35 | 24.66 | 5,767,378 | +0.24(+0.97%) |