Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.99 | 24.02 | 23.77 | 23.77 | 43,375 | -0.38(-1.58%) |
May 28, 2002 | 24.39 | 24.39 | 23.77 | 24.15 | 6,914 | -0.14(-0.59%) |
May 27, 2002 | 24.53 | 24.62 | 24.05 | 24.29 | 14,982 | +0.00(+0.00%) |
May 24, 2002 | 24.53 | 24.62 | 24.05 | 24.29 | 14,982 | -0.24(-0.97%) |
May 23, 2002 | 23.85 | 24.53 | 23.85 | 24.53 | 35,308 | +0.79(+3.34%) |
May 22, 2002 | 24.34 | 24.34 | 23.19 | 23.74 | 28,393 | -0.60(-2.47%) |
May 21, 2002 | 25.22 | 25.22 | 24.05 | 24.34 | 68,520 | -0.84(-3.34%) |
May 20, 2002 | 25.24 | 25.25 | 25.02 | 25.18 | 6,181 | +0.04(+0.15%) |
May 17, 2002 | 25.50 | 25.50 | 24.86 | 25.14 | 33,107 | -0.34(-1.35%) |
May 16, 2002 | 25.96 | 25.96 | 25.40 | 25.48 | 9,534 | -0.64(-2.45%) |
May 15, 2002 | 26.01 | 27.10 | 26.01 | 26.12 | 113,991 | +0.16(+0.63%) |
May 14, 2002 | 25.48 | 25.96 | 25.48 | 25.96 | 5,971 | +0.41(+1.61%) |
May 13, 2002 | 25.15 | 25.55 | 24.94 | 25.55 | 18,544 | +0.35(+1.40%) |
May 10, 2002 | 26.59 | 26.59 | 25.05 | 25.20 | 27,135 | -1.48(-5.55%) |
May 09, 2002 | 26.92 | 27.11 | 26.68 | 26.68 | 7,334 | -0.37(-1.38%) |
May 08, 2002 | 27.14 | 27.14 | 26.92 | 27.05 | 3,143 | -0.16(-0.60%) |
May 07, 2002 | 27.38 | 27.42 | 27.16 | 27.21 | 10,372 | -0.06(-0.21%) |
May 06, 2002 | 26.92 | 27.47 | 26.92 | 27.27 | 12,048 | +0.24(+0.88%) |
May 03, 2002 | 27.18 | 27.35 | 26.79 | 27.03 | 293,360 | -0.27(-0.98%) |
May 02, 2002 | 26.72 | 27.30 | 26.61 | 27.30 | 16,973 | +0.65(+2.44%) |
May 01, 2002 | 25.97 | 26.71 | 25.94 | 26.65 | 14,039 | +0.73(+2.80%) |
Apr 30, 2002 | 25.34 | 26.25 | 25.29 | 25.92 | 2,619,293 | +0.52(+2.03%) |
Apr 29, 2002 | 25.67 | 25.67 | 25.15 | 25.41 | 32,164 | -0.21(-0.82%) |
Apr 26, 2002 | 25.20 | 25.75 | 25.20 | 25.62 | 9,219 | +0.32(+1.28%) |
Apr 25, 2002 | 25.23 | 25.32 | 25.11 | 25.29 | 3,771 | +0.14(+0.57%) |
Apr 24, 2002 | 25.55 | 25.79 | 25.15 | 25.15 | 6,495 | -0.29(-1.13%) |
Apr 23, 2002 | 25.77 | 25.87 | 25.34 | 25.44 | 37,927 | -0.33(-1.30%) |
Apr 22, 2002 | 26.23 | 26.23 | 25.54 | 25.77 | 7,962 | -0.22(-0.84%) |
Apr 19, 2002 | 25.50 | 26.10 | 25.50 | 25.99 | 13,725 | +0.60(+2.37%) |
Apr 18, 2002 | 25.10 | 25.39 | 25.10 | 25.39 | 5,971 | +0.17(+0.68%) |
Apr 17, 2002 | 25.10 | 25.28 | 25.10 | 25.22 | 10,477 | +0.23(+0.92%) |
Apr 16, 2002 | 24.69 | 25.10 | 24.69 | 24.99 | 11,629 | +0.41(+1.67%) |
Apr 15, 2002 | 24.86 | 24.86 | 24.58 | 24.58 | 20,011 | -0.36(-1.45%) |
Apr 12, 2002 | 24.31 | 24.94 | 24.31 | 24.94 | 7,753 | +0.60(+2.47%) |
Apr 11, 2002 | 24.29 | 24.48 | 24.29 | 24.34 | 11,001 | +0.10(+0.39%) |
Apr 10, 2002 | 23.67 | 24.25 | 23.67 | 24.24 | 6,495 | +0.62(+2.63%) |
Apr 09, 2002 | 23.53 | 23.64 | 23.43 | 23.62 | 7,229 | +0.01(+0.04%) |
Apr 08, 2002 | 23.53 | 23.61 | 23.48 | 23.61 | 1,152 | +0.04(+0.16%) |
Apr 05, 2002 | 23.43 | 23.58 | 23.40 | 23.58 | 3,457 | +0.07(+0.28%) |
Apr 04, 2002 | 23.38 | 23.52 | 23.38 | 23.51 | 9,639 | +0.12(+0.53%) |
Apr 03, 2002 | 23.62 | 23.67 | 23.29 | 23.38 | 20,535 | -0.30(-1.25%) |
Apr 02, 2002 | 23.81 | 23.81 | 23.63 | 23.68 | 7,019 | -0.18(-0.76%) |
Apr 01, 2002 | 23.91 | 23.96 | 23.79 | 23.86 | 9,534 | -0.14(-0.60%) |
Mar 29, 2002 | 24.15 | 24.15 | 23.95 | 24.00 | 9,324 | +0.00(+0.00%) |
Mar 28, 2002 | 24.15 | 24.15 | 23.95 | 24.00 | 9,324 | -0.21(-0.87%) |
Mar 27, 2002 | 23.86 | 24.21 | 23.86 | 24.21 | 17,077 | +0.31(+1.28%) |
Mar 26, 2002 | 23.78 | 23.91 | 23.71 | 23.91 | 2,933 | +0.10(+0.40%) |
Mar 25, 2002 | 24.10 | 24.20 | 23.44 | 23.81 | 21,163 | -0.38(-1.58%) |
Mar 22, 2002 | 24.53 | 24.53 | 23.91 | 24.20 | 12,258 | -0.33(-1.36%) |
Mar 21, 2002 | 24.48 | 24.53 | 24.33 | 24.53 | 14,144 | +0.05(+0.19%) |
Mar 20, 2002 | 24.49 | 24.72 | 24.24 | 24.48 | 41,175 | +0.09(+0.35%) |
Mar 19, 2002 | 23.58 | 24.43 | 23.40 | 24.40 | 20,430 | +0.73(+3.06%) |
Mar 18, 2002 | 23.58 | 23.77 | 23.29 | 23.67 | 5,657 | +0.19(+0.81%) |
Mar 15, 2002 | 23.19 | 23.62 | 23.19 | 23.48 | 19,697 | +0.11(+0.45%) |
Mar 14, 2002 | 23.10 | 23.37 | 23.01 | 23.37 | 34,993 | +0.37(+1.62%) |
Mar 13, 2002 | 22.19 | 23.10 | 22.06 | 23.00 | 16,973 | +0.57(+2.55%) |
Mar 12, 2002 | 22.33 | 22.53 | 22.19 | 22.43 | 4,505 | +0.10(+0.43%) |
Mar 11, 2002 | 21.81 | 22.33 | 21.81 | 22.33 | 15,715 | +0.65(+2.99%) |
Mar 08, 2002 | 21.48 | 21.69 | 21.48 | 21.69 | 4,086 | +0.17(+0.80%) |
Mar 07, 2002 | 21.57 | 21.57 | 21.28 | 21.51 | 14,144 | +0.13(+0.62%) |
Mar 06, 2002 | 21.50 | 21.50 | 21.30 | 21.38 | 38,241 | -0.10(-0.44%) |
Mar 05, 2002 | 21.47 | 21.57 | 21.28 | 21.48 | 26,926 | +0.00(+0.00%) |
Mar 04, 2002 | 21.74 | 22.05 | 21.38 | 21.48 | 45,890 | -0.10(-0.44%) |