Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.71 | 23.73 | 23.39 | 23.44 | 622,566 | -0.73(-3.02%) |
May 28, 2002 | 24.22 | 24.26 | 23.72 | 24.17 | 279,512 | -0.14(-0.56%) |
May 27, 2002 | 24.64 | 24.64 | 24.09 | 24.30 | 306,508 | +0.00(+0.00%) |
May 24, 2002 | 24.64 | 24.64 | 24.09 | 24.30 | 271,967 | -0.34(-1.38%) |
May 23, 2002 | 24.63 | 24.65 | 23.87 | 24.64 | 380,188 | +0.37(+1.54%) |
May 22, 2002 | 24.18 | 24.39 | 24.09 | 24.27 | 225,873 | +0.06(+0.25%) |
May 21, 2002 | 24.66 | 24.67 | 24.07 | 24.21 | 210,547 | -0.24(-0.97%) |
May 20, 2002 | 24.85 | 25.14 | 24.39 | 24.45 | 376,652 | -0.47(-1.87%) |
May 17, 2002 | 24.94 | 25.19 | 24.67 | 24.91 | 340,578 | -0.27(-1.08%) |
May 16, 2002 | 25.28 | 25.35 | 24.90 | 25.18 | 363,330 | -0.13(-0.50%) |
May 15, 2002 | 25.24 | 25.40 | 25.02 | 25.31 | 382,900 | -0.07(-0.27%) |
May 14, 2002 | 24.86 | 25.38 | 24.82 | 25.38 | 390,327 | +0.61(+2.47%) |
May 13, 2002 | 24.22 | 25.02 | 24.01 | 24.77 | 554,073 | +0.53(+2.21%) |
May 10, 2002 | 24.85 | 25.02 | 24.13 | 24.23 | 288,825 | -0.67(-2.69%) |
May 09, 2002 | 24.94 | 25.24 | 24.59 | 24.91 | 445,616 | -0.43(-1.71%) |
May 08, 2002 | 24.60 | 25.37 | 24.50 | 25.34 | 694,831 | +1.01(+4.15%) |
May 07, 2002 | 23.37 | 24.40 | 23.36 | 24.33 | 938,741 | +0.99(+4.25%) |
May 06, 2002 | 23.56 | 23.92 | 23.12 | 23.34 | 346,826 | -0.05(-0.22%) |
May 03, 2002 | 23.79 | 23.88 | 23.20 | 23.39 | 283,520 | -0.58(-2.41%) |
May 02, 2002 | 23.92 | 24.24 | 23.79 | 23.96 | 407,538 | +0.24(+1.00%) |
May 01, 2002 | 23.24 | 23.75 | 22.78 | 23.73 | 476,149 | +0.55(+2.38%) |
Apr 30, 2002 | 23.50 | 23.70 | 23.07 | 23.17 | 463,889 | -0.20(-0.87%) |
Apr 29, 2002 | 23.58 | 23.68 | 23.30 | 23.38 | 510,808 | -0.29(-1.22%) |
Apr 26, 2002 | 24.02 | 24.02 | 23.62 | 23.67 | 328,907 | -0.16(-0.68%) |
Apr 25, 2002 | 23.85 | 23.96 | 23.54 | 23.83 | 548,650 | +0.10(+0.43%) |
Apr 24, 2002 | 23.75 | 24.07 | 23.67 | 23.73 | 35,366 | +0.01(+0.04%) |
Apr 23, 2002 | 23.68 | 23.79 | 23.66 | 23.72 | 583,073 | +0.04(+0.18%) |
Apr 22, 2002 | 24.01 | 24.05 | 23.54 | 23.68 | 395,396 | -0.33(-1.38%) |
Apr 19, 2002 | 23.79 | 24.47 | 23.79 | 24.01 | 551,244 | +0.02(+0.07%) |
Apr 18, 2002 | 23.79 | 24.30 | 23.79 | 23.99 | 436,185 | -0.09(-0.39%) |
Apr 17, 2002 | 24.49 | 24.51 | 23.67 | 24.08 | 375,119 | -0.41(-1.66%) |
Apr 16, 2002 | 24.22 | 24.79 | 24.22 | 24.49 | 564,329 | +0.29(+1.19%) |
Apr 15, 2002 | 23.88 | 24.30 | 23.88 | 24.20 | 335,273 | +0.32(+1.35%) |
Apr 12, 2002 | 23.96 | 24.26 | 23.84 | 23.88 | 421,331 | -0.08(-0.35%) |
Apr 11, 2002 | 24.60 | 24.65 | 23.90 | 23.96 | 345,175 | -0.62(-2.52%) |
Apr 10, 2002 | 24.30 | 24.63 | 24.18 | 24.58 | 519,178 | +0.32(+1.33%) |
Apr 09, 2002 | 24.47 | 24.51 | 23.98 | 24.26 | 507,979 | -0.13(-0.52%) |
Apr 08, 2002 | 24.36 | 24.39 | 24.18 | 24.39 | 218,446 | +0.03(+0.10%) |
Apr 05, 2002 | 24.47 | 24.51 | 24.13 | 24.36 | 418,620 | +0.19(+0.77%) |
Apr 04, 2002 | 25.24 | 25.24 | 24.06 | 24.18 | 1,316,101 | -0.86(-3.42%) |
Apr 03, 2002 | 24.68 | 25.30 | 24.64 | 25.03 | 813,073 | +0.25(+1.03%) |
Apr 02, 2002 | 24.58 | 24.94 | 24.46 | 24.78 | 292,126 | +0.22(+0.90%) |
Apr 01, 2002 | 25.28 | 25.29 | 24.44 | 24.56 | 499,962 | -0.81(-3.18%) |
Mar 29, 2002 | 25.19 | 25.79 | 25.08 | 25.36 | 704,852 | +0.00(+0.00%) |
Mar 28, 2002 | 25.19 | 25.79 | 25.08 | 25.36 | 704,734 | -0.01(-0.03%) |
Mar 27, 2002 | 24.74 | 25.45 | 24.69 | 25.37 | 814,370 | +0.57(+2.29%) |
Mar 26, 2002 | 24.26 | 24.80 | 24.23 | 24.80 | 493,950 | +0.35(+1.42%) |
Mar 25, 2002 | 24.98 | 25.07 | 24.41 | 24.46 | 395,632 | -0.57(-2.27%) |
Mar 22, 2002 | 25.07 | 25.15 | 24.64 | 25.02 | 496,190 | -0.20(-0.77%) |
Mar 21, 2002 | 24.68 | 25.30 | 24.62 | 25.22 | 475,560 | +0.24(+0.95%) |
Mar 20, 2002 | 25.11 | 25.18 | 24.90 | 24.98 | 325,960 | -0.16(-0.64%) |
Mar 19, 2002 | 25.19 | 25.34 | 24.94 | 25.14 | 664,888 | +0.24(+0.95%) |
Mar 18, 2002 | 24.56 | 25.08 | 24.51 | 24.91 | 534,268 | +0.15(+0.62%) |
Mar 15, 2002 | 24.98 | 25.07 | 24.68 | 24.75 | 592,740 | +0.16(+0.66%) |
Mar 14, 2002 | 24.09 | 24.73 | 24.09 | 24.59 | 502,674 | +0.30(+1.22%) |
Mar 13, 2002 | 24.43 | 24.48 | 23.75 | 24.29 | 571,520 | -0.21(-0.87%) |
Mar 12, 2002 | 24.51 | 24.60 | 24.18 | 24.51 | 424,396 | -0.18(-0.72%) |
Mar 11, 2002 | 24.94 | 25.02 | 24.32 | 24.68 | 859,285 | -0.09(-0.38%) |
Mar 08, 2002 | 25.56 | 25.56 | 24.63 | 24.78 | 1,190,432 | -0.78(-3.05%) |
Mar 07, 2002 | 26.19 | 26.38 | 25.36 | 25.56 | 933,083 | -0.64(-2.46%) |
Mar 06, 2002 | 25.58 | 26.27 | 25.36 | 26.20 | 756,840 | +0.81(+3.17%) |
Mar 05, 2002 | 25.24 | 25.82 | 25.15 | 25.40 | 774,759 | -0.03(-0.10%) |
Mar 04, 2002 | 25.19 | 25.74 | 25.17 | 25.42 | 1,475,839 | +0.09(+0.37%) |