Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 26.26 | 26.29 | 26.19 | 26.19 | 19,196 | +0.26(+1.00%) |
May 28, 2002 | 25.79 | 25.93 | 25.79 | 25.93 | 3,445 | +0.00(+0.01%) |
May 27, 2002 | 25.74 | 25.93 | 25.74 | 25.93 | 10,828 | +0.00(+0.00%) |
May 24, 2002 | 25.74 | 25.93 | 25.74 | 25.93 | 10,828 | +0.08(+0.31%) |
May 23, 2002 | 25.48 | 25.86 | 25.48 | 25.85 | 55,621 | +0.46(+1.79%) |
May 22, 2002 | 25.29 | 25.39 | 25.26 | 25.39 | 21,657 | -0.01(-0.02%) |
May 21, 2002 | 25.46 | 25.46 | 25.36 | 25.40 | 5,414 | -0.14(-0.56%) |
May 20, 2002 | 25.61 | 25.61 | 25.55 | 25.55 | 4,430 | -0.04(-0.16%) |
May 17, 2002 | 25.56 | 25.59 | 25.56 | 25.59 | 1,476 | +0.04(+0.14%) |
May 16, 2002 | 25.66 | 25.66 | 25.55 | 25.55 | 8,860 | -0.09(-0.36%) |
May 15, 2002 | 25.50 | 25.64 | 25.50 | 25.64 | 33,471 | +0.21(+0.83%) |
May 14, 2002 | 25.41 | 25.43 | 25.41 | 25.43 | 8,860 | +0.10(+0.38%) |
May 13, 2002 | 25.32 | 25.44 | 25.32 | 25.33 | 5,414 | +0.08(+0.30%) |
May 10, 2002 | 25.39 | 25.39 | 25.26 | 25.26 | 3,445 | -0.41(-1.59%) |
May 09, 2002 | 25.71 | 25.71 | 25.67 | 25.67 | 1,968 | -0.10(-0.40%) |
May 08, 2002 | 25.95 | 25.97 | 25.58 | 25.77 | 39,377 | -0.09(-0.36%) |
May 07, 2002 | 26.00 | 26.00 | 25.82 | 25.86 | 45,776 | -0.15(-0.56%) |
May 06, 2002 | 26.28 | 26.27 | 26.01 | 26.01 | 3,445 | -0.27(-1.01%) |
May 03, 2002 | 26.05 | 26.33 | 26.05 | 26.28 | 17,227 | +0.01(+0.03%) |
May 02, 2002 | 26.00 | 26.27 | 26.00 | 26.27 | 6,891 | +0.34(+1.31%) |
May 01, 2002 | 25.84 | 25.93 | 25.77 | 25.93 | 2,461,115 | +0.19(+0.74%) |
Apr 30, 2002 | 25.64 | 25.77 | 25.64 | 25.74 | 38,393 | +0.28(+1.11%) |
Apr 29, 2002 | 25.44 | 25.46 | 25.44 | 25.46 | 147,666 | -0.02(-0.10%) |
Apr 26, 2002 | 25.51 | 25.51 | 25.48 | 25.48 | 2,953 | -0.09(-0.34%) |
Apr 25, 2002 | 25.49 | 25.57 | 25.49 | 25.57 | 9,352 | +0.09(+0.34%) |
Apr 24, 2002 | 25.37 | 25.54 | 25.37 | 25.48 | 6,891 | +0.18(+0.70%) |
Apr 23, 2002 | 25.70 | 25.70 | 25.30 | 25.30 | 156,526 | -0.43(-1.69%) |
Apr 22, 2002 | 25.94 | 25.94 | 25.72 | 25.74 | 6,398 | -0.19(-0.74%) |
Apr 19, 2002 | 26.27 | 26.27 | 25.93 | 25.93 | 18,212 | -0.28(-1.06%) |
Apr 18, 2002 | 26.33 | 26.37 | 26.21 | 26.21 | 27,072 | +0.10(+0.39%) |
Apr 17, 2002 | 26.49 | 26.49 | 26.07 | 26.11 | 21,657 | -0.41(-1.54%) |
Apr 16, 2002 | 26.75 | 26.75 | 26.40 | 26.51 | 79,740 | -0.30(-1.13%) |
Apr 15, 2002 | 26.92 | 26.92 | 26.68 | 26.82 | 6,595,790 | -0.04(-0.15%) |
Apr 12, 2002 | 26.67 | 26.90 | 26.67 | 26.86 | 9,844 | +0.24(+0.89%) |
Apr 11, 2002 | 26.74 | 26.80 | 26.61 | 26.62 | 106,320 | -0.18(-0.66%) |
Apr 10, 2002 | 26.45 | 26.80 | 26.45 | 26.80 | 5,414 | +0.34(+1.27%) |
Apr 09, 2002 | 26.32 | 26.47 | 26.32 | 26.46 | 6,891 | +0.19(+0.73%) |
Apr 08, 2002 | 26.03 | 26.27 | 26.02 | 26.27 | 6,398 | +0.17(+0.67%) |
Apr 05, 2002 | 26.06 | 26.09 | 26.02 | 26.09 | 3,445 | +0.33(+1.29%) |
Apr 04, 2002 | 25.76 | 25.76 | 25.76 | 25.76 | 492 | +0.02(+0.08%) |
Apr 03, 2002 | 25.74 | 25.74 | 25.74 | 25.74 | 492 | +0.00(+0.01%) |
Apr 02, 2002 | 25.76 | 25.82 | 25.74 | 25.74 | 4,430 | +0.04(+0.16%) |
Apr 01, 2002 | 25.63 | 25.74 | 25.60 | 25.70 | 114,195 | -0.09(-0.35%) |
Mar 29, 2002 | 25.79 | 25.83 | 25.79 | 25.79 | 4,922 | +0.00(+0.00%) |
Mar 28, 2002 | 25.79 | 25.83 | 25.79 | 25.79 | 4,922 | +0.16(+0.63%) |
Mar 27, 2002 | 25.64 | 25.71 | 25.63 | 25.63 | 37,408 | +0.13(+0.49%) |
Mar 26, 2002 | 25.45 | 25.55 | 25.45 | 25.50 | 31,502 | +0.05(+0.19%) |
Mar 25, 2002 | 25.48 | 25.52 | 25.46 | 25.46 | 3,445 | -0.17(-0.65%) |
Mar 22, 2002 | 25.64 | 25.66 | 25.57 | 25.62 | 18,212 | +0.09(+0.34%) |
Mar 21, 2002 | 25.45 | 25.54 | 25.45 | 25.54 | 6,398 | +0.10(+0.40%) |
Mar 20, 2002 | 25.45 | 25.46 | 25.41 | 25.43 | 39,377 | -0.02(-0.06%) |
Mar 19, 2002 | 25.43 | 25.46 | 25.42 | 25.45 | 5,414 | +0.03(+0.14%) |
Mar 18, 2002 | 25.37 | 25.42 | 25.28 | 25.42 | 4,430 | +0.03(+0.14%) |
Mar 15, 2002 | 25.26 | 25.38 | 25.26 | 25.38 | 14,766 | -0.20(-0.76%) |
Mar 14, 2002 | 25.51 | 25.58 | 25.51 | 25.58 | 11,321 | +0.29(+1.17%) |
Mar 13, 2002 | 25.24 | 25.28 | 25.18 | 25.28 | 11,321 | -0.05(-0.20%) |
Mar 12, 2002 | 25.28 | 25.33 | 25.20 | 25.33 | 18,212 | +0.03(+0.11%) |
Mar 11, 2002 | 25.47 | 25.47 | 25.23 | 25.30 | 12,305 | -0.16(-0.64%) |
Mar 08, 2002 | 25.49 | 25.57 | 25.47 | 25.47 | 11,321 | -0.04(-0.15%) |
Mar 07, 2002 | 25.51 | 25.51 | 25.50 | 25.50 | 2,461 | -0.02(-0.07%) |
Mar 06, 2002 | 25.41 | 25.52 | 25.31 | 25.52 | 8,367 | +0.15(+0.58%) |
Mar 05, 2002 | 25.01 | 25.37 | 25.01 | 25.37 | 24,118 | +0.40(+1.60%) |
Mar 04, 2002 | 24.78 | 24.97 | 24.78 | 24.97 | 3,937 | +0.45(+1.85%) |