Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 25.17 | 25.61 | 24.94 | 24.94 | 184,324 | -0.39(-1.55%) |
May 28, 2002 | 25.85 | 25.89 | 25.23 | 25.33 | 132,750 | -0.56(-2.15%) |
May 27, 2002 | 25.96 | 26.28 | 25.89 | 25.89 | 200,804 | +0.00(+0.00%) |
May 24, 2002 | 25.96 | 26.28 | 25.89 | 25.89 | 198,668 | -0.07(-0.28%) |
May 23, 2002 | 25.17 | 26.01 | 25.17 | 25.96 | 169,676 | +0.75(+2.99%) |
May 22, 2002 | 25.23 | 25.43 | 25.07 | 25.21 | 534,054 | -0.12(-0.47%) |
May 21, 2002 | 26.25 | 26.25 | 25.24 | 25.32 | 182,951 | -0.76(-2.91%) |
May 20, 2002 | 26.37 | 26.37 | 25.95 | 26.08 | 136,260 | -0.22(-0.82%) |
May 17, 2002 | 26.21 | 26.54 | 26.21 | 26.30 | 123,900 | +0.18(+0.68%) |
May 16, 2002 | 26.64 | 26.64 | 25.99 | 26.12 | 163,267 | -0.60(-2.23%) |
May 15, 2002 | 26.52 | 26.92 | 26.42 | 26.72 | 113,829 | +0.20(+0.77%) |
May 14, 2002 | 25.79 | 26.69 | 25.79 | 26.52 | 227,507 | +0.89(+3.48%) |
May 13, 2002 | 26.08 | 26.08 | 25.43 | 25.62 | 287,626 | -0.50(-1.91%) |
May 10, 2002 | 26.02 | 26.21 | 25.37 | 26.12 | 186,461 | +0.05(+0.18%) |
May 09, 2002 | 26.40 | 26.41 | 26.02 | 26.08 | 211,790 | -0.32(-1.22%) |
May 08, 2002 | 26.64 | 26.77 | 26.05 | 26.40 | 244,291 | -0.11(-0.42%) |
May 07, 2002 | 26.33 | 26.65 | 26.33 | 26.51 | 123,442 | +0.18(+0.67%) |
May 06, 2002 | 26.88 | 26.92 | 26.33 | 26.33 | 184,630 | -0.55(-2.05%) |
May 03, 2002 | 27.40 | 27.47 | 26.50 | 26.88 | 275,419 | -0.51(-1.87%) |
May 02, 2002 | 26.62 | 27.66 | 26.62 | 27.39 | 325,010 | +0.64(+2.40%) |
May 01, 2002 | 26.54 | 26.87 | 26.54 | 26.75 | 364,072 | -0.26(-0.95%) |
Apr 30, 2002 | 26.90 | 27.45 | 26.61 | 27.01 | 395,199 | -0.06(-0.22%) |
Apr 29, 2002 | 26.80 | 27.07 | 26.75 | 27.07 | 384,976 | +0.26(+0.98%) |
Apr 26, 2002 | 26.44 | 26.99 | 26.35 | 26.80 | 521,389 | +0.41(+1.56%) |
Apr 25, 2002 | 26.15 | 26.44 | 26.05 | 26.39 | 386,807 | +0.05(+0.17%) |
Apr 24, 2002 | 26.31 | 26.38 | 26.12 | 26.35 | 330,350 | +0.03(+0.12%) |
Apr 23, 2002 | 25.89 | 26.56 | 25.89 | 26.31 | 361,020 | +0.43(+1.65%) |
Apr 22, 2002 | 25.49 | 26.16 | 25.47 | 25.89 | 314,176 | +0.40(+1.57%) |
Apr 19, 2002 | 25.42 | 25.49 | 25.34 | 25.49 | 324,552 | +0.07(+0.26%) |
Apr 18, 2002 | 25.76 | 25.85 | 25.31 | 25.42 | 396,268 | -0.28(-1.10%) |
Apr 17, 2002 | 26.21 | 26.41 | 25.43 | 25.70 | 447,384 | -0.50(-1.93%) |
Apr 16, 2002 | 25.49 | 26.21 | 25.48 | 26.21 | 409,543 | +0.75(+2.93%) |
Apr 15, 2002 | 25.27 | 25.69 | 24.25 | 25.46 | 738,062 | -0.33(-1.30%) |
Apr 12, 2002 | 25.53 | 26.17 | 25.53 | 25.80 | 601,497 | +0.74(+2.96%) |
Apr 11, 2002 | 25.17 | 25.33 | 25.00 | 25.05 | 260,008 | -0.12(-0.49%) |
Apr 10, 2002 | 26.08 | 26.15 | 25.17 | 25.18 | 292,051 | -0.88(-3.37%) |
Apr 09, 2002 | 25.12 | 26.09 | 25.07 | 26.06 | 427,090 | +1.10(+4.41%) |
Apr 08, 2002 | 24.42 | 25.16 | 24.12 | 24.96 | 323,636 | +0.51(+2.09%) |
Apr 05, 2002 | 24.40 | 24.62 | 24.40 | 24.45 | 249,021 | +0.21(+0.87%) |
Apr 04, 2002 | 23.94 | 24.49 | 23.77 | 24.24 | 303,342 | +0.29(+1.20%) |
Apr 03, 2002 | 24.64 | 24.67 | 23.82 | 23.95 | 735,468 | -0.64(-2.61%) |
Apr 02, 2002 | 24.71 | 24.73 | 24.54 | 24.59 | 307,767 | -0.15(-0.61%) |
Apr 01, 2002 | 24.84 | 24.84 | 24.29 | 24.74 | 326,230 | -0.20(-0.81%) |
Mar 29, 2002 | 24.84 | 25.17 | 24.77 | 24.94 | 634,456 | +0.00(+0.00%) |
Mar 28, 2002 | 24.84 | 25.17 | 24.77 | 24.94 | 634,303 | +0.12(+0.50%) |
Mar 27, 2002 | 24.28 | 24.87 | 24.27 | 24.82 | 258,787 | +0.50(+2.08%) |
Mar 26, 2002 | 23.79 | 24.51 | 23.73 | 24.31 | 347,287 | +0.56(+2.34%) |
Mar 25, 2002 | 24.22 | 24.35 | 23.64 | 23.76 | 373,532 | -0.30(-1.25%) |
Mar 22, 2002 | 23.46 | 24.22 | 23.46 | 24.06 | 959,313 | +0.10(+0.44%) |
Mar 21, 2002 | 25.23 | 25.23 | 23.95 | 23.95 | 691,828 | -1.21(-4.82%) |
Mar 20, 2002 | 25.40 | 25.45 | 24.97 | 25.17 | 14,037,991 | -0.33(-1.29%) |
Mar 19, 2002 | 25.36 | 25.59 | 25.33 | 25.49 | 437,313 | +0.13(+0.52%) |
Mar 18, 2002 | 25.78 | 25.78 | 25.30 | 25.36 | 486,752 | -0.41(-1.60%) |
Mar 15, 2002 | 26.02 | 26.08 | 25.78 | 25.78 | 121,306 | -0.26(-0.98%) |
Mar 14, 2002 | 26.29 | 26.36 | 25.95 | 26.03 | 222,776 | -0.21(-0.80%) |
Mar 13, 2002 | 26.21 | 26.34 | 25.92 | 26.24 | 530,391 | +0.09(+0.35%) |
Mar 12, 2002 | 26.23 | 26.38 | 26.08 | 26.15 | 730,585 | -0.10(-0.37%) |
Mar 11, 2002 | 26.21 | 26.25 | 26.08 | 26.25 | 256,498 | +0.03(+0.12%) |
Mar 08, 2002 | 26.67 | 26.90 | 26.21 | 26.21 | 542,293 | -0.34(-1.28%) |
Mar 07, 2002 | 26.48 | 27.02 | 26.48 | 26.56 | 213,163 | +0.01(+0.02%) |
Mar 06, 2002 | 26.77 | 26.80 | 26.46 | 26.55 | 559,536 | -0.22(-0.83%) |
Mar 05, 2002 | 27.36 | 27.46 | 26.68 | 26.77 | 637,813 | -0.75(-2.74%) |
Mar 04, 2002 | 26.64 | 27.62 | 26.64 | 27.53 | 390,469 | +0.81(+3.02%) |