Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.55 | 24.33 | 23.35 | 23.62 | 255,500 | -0.18(-0.76%) |
May 28, 2002 | 23.85 | 24.00 | 23.59 | 23.80 | 144,300 | +0.10(+0.42%) |
May 27, 2002 | 24.05 | 24.22 | 23.70 | 23.70 | 158,800 | +0.00(+0.00%) |
May 24, 2002 | 24.05 | 24.22 | 23.70 | 23.70 | 158,000 | -0.30(-1.25%) |
May 23, 2002 | 23.71 | 24.10 | 23.50 | 24.00 | 230,900 | +0.37(+1.57%) |
May 22, 2002 | 24.01 | 24.01 | 23.25 | 23.63 | 292,800 | -0.38(-1.58%) |
May 21, 2002 | 24.80 | 24.82 | 24.00 | 24.01 | 291,000 | -0.79(-3.19%) |
May 20, 2002 | 24.45 | 24.90 | 24.45 | 24.80 | 89,100 | +0.38(+1.56%) |
May 17, 2002 | 24.90 | 25.02 | 24.20 | 24.42 | 199,800 | -0.37(-1.49%) |
May 16, 2002 | 25.41 | 25.46 | 24.78 | 24.79 | 272,100 | -0.57(-2.25%) |
May 15, 2002 | 25.40 | 25.55 | 25.23 | 25.36 | 105,800 | +0.00(+0.00%) |
May 14, 2002 | 24.20 | 25.45 | 24.20 | 25.36 | 234,600 | +1.29(+5.36%) |
May 13, 2002 | 24.30 | 24.50 | 24.07 | 24.07 | 84,300 | -0.10(-0.41%) |
May 10, 2002 | 24.75 | 24.75 | 23.90 | 24.17 | 254,600 | -0.58(-2.34%) |
May 09, 2002 | 25.82 | 25.82 | 24.62 | 24.75 | 223,400 | -1.07(-4.14%) |
May 08, 2002 | 25.30 | 25.97 | 25.30 | 25.82 | 215,500 | +0.62(+2.46%) |
May 07, 2002 | 25.25 | 25.40 | 24.63 | 25.20 | 299,900 | +0.01(+0.04%) |
May 06, 2002 | 26.00 | 26.00 | 25.10 | 25.19 | 110,500 | -0.81(-3.12%) |
May 03, 2002 | 26.00 | 26.15 | 25.95 | 26.00 | 310,000 | +0.00(+0.00%) |
May 02, 2002 | 26.00 | 26.20 | 25.65 | 26.00 | 333,800 | -0.30(-1.14%) |
May 01, 2002 | 27.75 | 27.76 | 25.43 | 26.30 | 1,110,000 | -1.55(-5.57%) |
Apr 30, 2002 | 26.96 | 27.85 | 26.90 | 27.85 | 259,000 | +0.89(+3.30%) |
Apr 29, 2002 | 27.00 | 27.00 | 26.67 | 26.96 | 99,100 | -0.02(-0.07%) |
Apr 26, 2002 | 27.35 | 27.73 | 26.88 | 26.98 | 97,100 | -0.46(-1.68%) |
Apr 25, 2002 | 27.14 | 27.45 | 26.97 | 27.44 | 30,000 | +0.24(+0.88%) |
Apr 24, 2002 | 27.09 | 27.88 | 27.00 | 27.20 | 121,800 | +0.11(+0.41%) |
Apr 23, 2002 | 27.85 | 27.85 | 27.09 | 27.09 | 116,700 | -0.76(-2.73%) |
Apr 22, 2002 | 27.83 | 28.00 | 27.66 | 27.85 | 139,100 | +0.02(+0.07%) |
Apr 19, 2002 | 27.32 | 27.83 | 27.32 | 27.83 | 57,400 | +0.48(+1.76%) |
Apr 18, 2002 | 27.55 | 27.60 | 27.08 | 27.35 | 192,800 | -0.25(-0.91%) |
Apr 17, 2002 | 27.16 | 27.68 | 27.16 | 27.60 | 166,000 | +0.44(+1.62%) |
Apr 16, 2002 | 27.04 | 27.25 | 26.68 | 27.16 | 750,000 | +0.14(+0.52%) |
Apr 15, 2002 | 27.80 | 27.94 | 26.90 | 27.02 | 145,300 | -0.81(-2.91%) |
Apr 12, 2002 | 27.80 | 27.90 | 27.70 | 27.83 | 175,500 | +0.34(+1.24%) |
Apr 11, 2002 | 27.90 | 28.08 | 27.40 | 27.49 | 400,800 | -0.36(-1.29%) |
Apr 10, 2002 | 27.75 | 27.85 | 27.40 | 27.85 | 129,000 | +0.10(+0.36%) |
Apr 09, 2002 | 27.16 | 28.08 | 27.10 | 27.75 | 293,200 | +0.59(+2.17%) |
Apr 08, 2002 | 26.90 | 27.21 | 26.75 | 27.16 | 134,100 | +0.11(+0.41%) |
Apr 05, 2002 | 27.00 | 27.24 | 26.85 | 27.05 | 187,300 | -0.03(-0.11%) |
Apr 04, 2002 | 26.75 | 27.10 | 26.52 | 27.08 | 359,400 | +1.03(+3.95%) |
Apr 03, 2002 | 25.40 | 26.33 | 25.40 | 26.05 | 277,400 | +0.65(+2.56%) |
Apr 02, 2002 | 26.40 | 26.40 | 25.25 | 25.40 | 414,500 | -1.00(-3.79%) |
Apr 01, 2002 | 27.55 | 27.60 | 26.25 | 26.40 | 213,900 | -1.17(-4.24%) |
Mar 29, 2002 | 27.85 | 27.86 | 27.39 | 27.57 | 490,000 | +0.00(+0.00%) |
Mar 28, 2002 | 27.85 | 27.86 | 27.39 | 27.57 | 170,100 | -0.28(-1.01%) |
Mar 27, 2002 | 27.10 | 27.92 | 27.02 | 27.85 | 151,500 | +0.85(+3.15%) |
Mar 26, 2002 | 26.95 | 27.25 | 26.81 | 27.00 | 171,300 | +0.08(+0.30%) |
Mar 25, 2002 | 27.46 | 27.68 | 26.59 | 26.92 | 237,800 | -0.54(-1.97%) |
Mar 22, 2002 | 27.95 | 27.95 | 27.40 | 27.46 | 188,000 | -0.68(-2.42%) |
Mar 21, 2002 | 28.15 | 28.30 | 27.81 | 28.14 | 188,900 | -0.01(-0.04%) |
Mar 20, 2002 | 27.55 | 28.15 | 27.55 | 28.15 | 436,600 | +0.14(+0.50%) |
Mar 19, 2002 | 28.00 | 28.10 | 27.93 | 28.01 | 440,200 | +0.01(+0.04%) |
Mar 18, 2002 | 27.98 | 28.08 | 27.83 | 28.00 | 358,100 | +0.15(+0.54%) |
Mar 15, 2002 | 27.15 | 27.93 | 27.01 | 27.85 | 403,300 | +0.35(+1.27%) |
Mar 14, 2002 | 27.50 | 27.50 | 27.27 | 27.50 | 282,100 | +0.12(+0.44%) |
Mar 13, 2002 | 27.24 | 27.49 | 26.91 | 27.38 | 305,700 | +0.14(+0.51%) |
Mar 12, 2002 | 26.55 | 27.32 | 26.50 | 27.24 | 438,500 | +0.34(+1.26%) |
Mar 11, 2002 | 27.50 | 27.50 | 26.50 | 26.90 | 368,300 | -0.60(-2.18%) |
Mar 08, 2002 | 27.45 | 28.25 | 27.45 | 27.50 | 518,400 | +0.50(+1.85%) |
Mar 07, 2002 | 25.75 | 27.00 | 25.75 | 27.00 | 753,400 | +2.08(+8.35%) |
Mar 06, 2002 | 24.50 | 25.01 | 24.30 | 24.92 | 569,600 | +1.02(+4.27%) |
Mar 05, 2002 | 24.79 | 24.80 | 23.89 | 23.90 | 194,600 | -0.91(-3.67%) |
Mar 04, 2002 | 24.98 | 25.00 | 24.75 | 24.81 | 234,500 | -0.17(-0.68%) |