Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.25 | 24.69 | 24.25 | 24.35 | 12,900 | -0.15(-0.61%) |
May 28, 2002 | 24.45 | 24.54 | 24.30 | 24.50 | 6,000 | -0.09(-0.37%) |
May 27, 2002 | 24.40 | 24.80 | 24.40 | 24.59 | 13,500 | +0.00(+0.00%) |
May 24, 2002 | 24.40 | 24.80 | 24.40 | 24.59 | 13,500 | +0.18(+0.74%) |
May 23, 2002 | 24.47 | 24.60 | 24.20 | 24.41 | 14,900 | -0.19(-0.77%) |
May 22, 2002 | 24.75 | 24.76 | 24.48 | 24.60 | 7,400 | +0.05(+0.20%) |
May 21, 2002 | 24.64 | 24.76 | 24.50 | 24.55 | 4,700 | -0.14(-0.57%) |
May 20, 2002 | 24.78 | 24.78 | 24.47 | 24.69 | 7,300 | -0.16(-0.64%) |
May 17, 2002 | 24.78 | 24.88 | 24.65 | 24.85 | 15,400 | +0.10(+0.40%) |
May 16, 2002 | 24.50 | 24.88 | 24.50 | 24.75 | 10,800 | -0.05(-0.20%) |
May 15, 2002 | 24.80 | 24.80 | 24.35 | 24.80 | 7,900 | +0.00(+0.00%) |
May 14, 2002 | 24.37 | 24.88 | 24.30 | 24.80 | 17,400 | +0.43(+1.76%) |
May 13, 2002 | 24.40 | 24.50 | 24.25 | 24.37 | 10,500 | -0.31(-1.26%) |
May 10, 2002 | 24.50 | 24.68 | 24.50 | 24.68 | 1,600 | +0.08(+0.33%) |
May 09, 2002 | 24.70 | 24.80 | 24.60 | 24.60 | 2,400 | -0.20(-0.81%) |
May 08, 2002 | 24.25 | 24.80 | 24.20 | 24.80 | 11,600 | +0.60(+2.48%) |
May 07, 2002 | 24.06 | 24.23 | 24.04 | 24.20 | 14,000 | +0.14(+0.58%) |
May 06, 2002 | 24.10 | 24.28 | 24.06 | 24.06 | 14,200 | -0.19(-0.78%) |
May 03, 2002 | 24.13 | 24.25 | 24.13 | 24.25 | 1,400 | +0.00(+0.00%) |
May 02, 2002 | 24.50 | 24.64 | 24.25 | 24.25 | 4,300 | -0.34(-1.38%) |
May 01, 2002 | 24.59 | 24.59 | 24.15 | 24.59 | 10,400 | +0.00(+0.00%) |
Apr 30, 2002 | 24.29 | 24.59 | 24.20 | 24.59 | 10,100 | +0.29(+1.19%) |
Apr 29, 2002 | 24.59 | 24.59 | 24.12 | 24.30 | 9,000 | -0.45(-1.82%) |
Apr 26, 2002 | 24.70 | 24.89 | 24.45 | 24.75 | 10,800 | -0.05(-0.20%) |
Apr 25, 2002 | 24.65 | 24.80 | 24.22 | 24.80 | 11,100 | +0.15(+0.61%) |
Apr 24, 2002 | 24.95 | 24.95 | 24.65 | 24.65 | 4,200 | -0.15(-0.60%) |
Apr 23, 2002 | 24.90 | 25.10 | 24.60 | 24.80 | 7,900 | +0.03(+0.12%) |
Apr 22, 2002 | 24.80 | 25.13 | 24.76 | 24.77 | 8,600 | -0.23(-0.92%) |
Apr 19, 2002 | 25.06 | 25.06 | 25.00 | 25.00 | 4,900 | -0.02(-0.08%) |
Apr 18, 2002 | 24.90 | 25.15 | 24.70 | 25.02 | 7,100 | +0.02(+0.08%) |
Apr 17, 2002 | 25.00 | 25.24 | 24.77 | 25.00 | 10,100 | +0.00(+0.00%) |
Apr 16, 2002 | 24.70 | 25.00 | 24.55 | 25.00 | 16,900 | +0.43(+1.75%) |
Apr 15, 2002 | 24.50 | 24.73 | 24.50 | 24.57 | 9,000 | +0.02(+0.08%) |
Apr 12, 2002 | 24.50 | 24.74 | 24.50 | 24.55 | 17,800 | -0.20(-0.81%) |
Apr 11, 2002 | 24.60 | 24.75 | 24.40 | 24.75 | 24,300 | -0.05(-0.20%) |
Apr 10, 2002 | 24.80 | 25.00 | 24.78 | 24.80 | 2,900 | +0.00(+0.00%) |
Apr 09, 2002 | 25.00 | 25.00 | 24.80 | 24.80 | 3,300 | +0.00(+0.00%) |
Apr 08, 2002 | 24.79 | 24.95 | 24.76 | 24.80 | 7,500 | -0.11(-0.44%) |
Apr 05, 2002 | 25.00 | 25.05 | 24.90 | 24.91 | 240,000 | +0.06(+0.24%) |
Apr 04, 2002 | 24.88 | 25.00 | 24.76 | 24.85 | 8,500 | -0.15(-0.60%) |
Apr 03, 2002 | 25.25 | 25.25 | 24.94 | 25.00 | 16,400 | -0.10(-0.40%) |
Apr 02, 2002 | 25.35 | 25.47 | 25.10 | 25.10 | 5,600 | -0.40(-1.57%) |
Apr 01, 2002 | 25.00 | 25.50 | 25.00 | 25.50 | 17,300 | +0.01(+0.04%) |
Mar 29, 2002 | 25.35 | 25.49 | 25.32 | 25.49 | 2,400 | +0.00(+0.00%) |
Mar 28, 2002 | 25.35 | 25.49 | 25.32 | 25.49 | 2,400 | +0.09(+0.35%) |
Mar 27, 2002 | 25.31 | 25.40 | 25.31 | 25.40 | 6,000 | +0.01(+0.04%) |
Mar 26, 2002 | 25.25 | 25.40 | 25.11 | 25.39 | 5,600 | +0.23(+0.91%) |
Mar 25, 2002 | 25.25 | 25.25 | 25.00 | 25.16 | 6,300 | -0.34(-1.33%) |
Mar 22, 2002 | 25.07 | 25.50 | 25.00 | 25.50 | 17,300 | +0.44(+1.76%) |
Mar 21, 2002 | 25.25 | 25.30 | 25.01 | 25.06 | 15,000 | -0.19(-0.75%) |
Mar 20, 2002 | 25.25 | 25.25 | 24.75 | 25.25 | 18,500 | -0.18(-0.71%) |
Mar 19, 2002 | 25.15 | 25.43 | 25.13 | 25.43 | 3,100 | +0.32(+1.27%) |
Mar 18, 2002 | 25.10 | 25.14 | 25.02 | 25.11 | 6,900 | +0.11(+0.44%) |
Mar 15, 2002 | 24.96 | 25.00 | 24.81 | 25.00 | 33,000 | +0.04(+0.16%) |
Mar 14, 2002 | 24.55 | 25.00 | 24.55 | 24.96 | 24,900 | +0.16(+0.65%) |
Mar 13, 2002 | 25.08 | 25.08 | 24.76 | 24.80 | 14,200 | -0.46(-1.82%) |
Mar 12, 2002 | 25.31 | 25.31 | 25.08 | 25.26 | 7,100 | -0.22(-0.86%) |
Mar 11, 2002 | 25.16 | 25.48 | 25.16 | 25.48 | 22,900 | +0.32(+1.27%) |
Mar 08, 2002 | 25.09 | 25.25 | 25.07 | 25.16 | 9,400 | +0.31(+1.25%) |
Mar 07, 2002 | 24.90 | 25.00 | 24.41 | 24.85 | 270,000 | -0.05(-0.20%) |
Mar 06, 2002 | 24.60 | 24.90 | 24.60 | 24.90 | 22,200 | +0.21(+0.85%) |
Mar 05, 2002 | 24.50 | 24.73 | 24.50 | 24.69 | 10,800 | +0.03(+0.12%) |
Mar 04, 2002 | 24.06 | 24.66 | 24.06 | 24.66 | 120,000 | +0.60(+2.49%) |