Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.89 | 24.89 | 24.67 | 24.67 | 834,704 | -0.75(-2.95%) |
May 28, 2002 | 25.41 | 25.49 | 25.34 | 25.42 | 575,156 | +0.01(+0.04%) |
May 27, 2002 | 25.39 | 25.59 | 25.26 | 25.41 | 860,605 | +0.00(+0.00%) |
May 24, 2002 | 25.39 | 25.59 | 25.26 | 25.41 | 860,605 | +0.03(+0.13%) |
May 23, 2002 | 25.34 | 25.48 | 25.17 | 25.38 | 1,129,378 | +0.15(+0.60%) |
May 22, 2002 | 24.84 | 25.28 | 24.80 | 25.22 | 912,763 | +0.38(+1.54%) |
May 21, 2002 | 24.55 | 25.00 | 23.90 | 24.84 | 1,068,527 | +0.21(+0.87%) |
May 20, 2002 | 24.41 | 24.89 | 24.41 | 24.63 | 684,794 | +0.17(+0.71%) |
May 17, 2002 | 24.38 | 24.51 | 23.93 | 24.45 | 1,000,935 | -0.01(-0.05%) |
May 16, 2002 | 24.69 | 24.72 | 24.39 | 24.46 | 847,122 | -0.23(-0.91%) |
May 15, 2002 | 24.83 | 24.90 | 24.58 | 24.69 | 719,743 | -0.18(-0.72%) |
May 14, 2002 | 24.91 | 24.91 | 24.60 | 24.87 | 964,389 | -0.02(-0.07%) |
May 13, 2002 | 24.69 | 24.98 | 24.55 | 24.89 | 1,033,401 | +0.01(+0.05%) |
May 10, 2002 | 25.03 | 25.30 | 24.81 | 24.87 | 3,453,422 | -0.27(-1.08%) |
May 09, 2002 | 25.14 | 25.39 | 25.00 | 25.15 | 950,729 | -0.05(-0.18%) |
May 08, 2002 | 24.75 | 25.19 | 24.72 | 25.19 | 1,576,624 | +0.31(+1.25%) |
May 07, 2002 | 24.97 | 25.05 | 24.72 | 24.88 | 765,692 | -0.08(-0.32%) |
May 06, 2002 | 24.86 | 25.08 | 24.83 | 24.96 | 692,423 | +0.11(+0.45%) |
May 03, 2002 | 24.80 | 24.93 | 24.64 | 24.85 | 1,073,672 | +0.05(+0.20%) |
May 02, 2002 | 24.49 | 24.80 | 24.35 | 24.80 | 646,474 | +0.16(+0.66%) |
May 01, 2002 | 24.49 | 24.72 | 24.38 | 24.63 | 1,267,224 | +0.06(+0.25%) |
Apr 30, 2002 | 24.32 | 24.58 | 24.25 | 24.57 | 956,760 | +0.39(+1.63%) |
Apr 29, 2002 | 24.05 | 24.33 | 24.02 | 24.18 | 633,701 | -0.02(-0.07%) |
Apr 26, 2002 | 24.18 | 24.28 | 23.92 | 24.19 | 946,293 | -0.10(-0.42%) |
Apr 25, 2002 | 24.46 | 24.46 | 24.27 | 24.29 | 696,148 | -0.23(-0.92%) |
Apr 24, 2002 | 24.47 | 24.76 | 24.35 | 24.52 | 991,887 | +0.05(+0.21%) |
Apr 23, 2002 | 24.18 | 24.75 | 24.18 | 24.47 | 978,404 | +0.17(+0.72%) |
Apr 22, 2002 | 24.21 | 24.38 | 24.17 | 24.29 | 605,670 | +0.14(+0.58%) |
Apr 19, 2002 | 24.07 | 24.18 | 23.84 | 24.15 | 693,310 | +0.03(+0.12%) |
Apr 18, 2002 | 23.96 | 24.13 | 23.89 | 24.13 | 750,435 | +0.16(+0.68%) |
Apr 17, 2002 | 23.90 | 23.97 | 23.74 | 23.96 | 587,929 | +0.06(+0.26%) |
Apr 16, 2002 | 23.62 | 23.96 | 23.53 | 23.90 | 1,022,224 | +0.46(+1.97%) |
Apr 15, 2002 | 23.59 | 23.65 | 23.43 | 23.44 | 834,349 | -0.29(-1.21%) |
Apr 12, 2002 | 23.59 | 23.73 | 23.51 | 23.73 | 720,985 | +0.00(+0.00%) |
Apr 11, 2002 | 23.99 | 24.04 | 23.67 | 23.73 | 578,349 | -0.26(-1.08%) |
Apr 10, 2002 | 23.60 | 24.02 | 23.59 | 23.98 | 640,619 | +0.25(+1.04%) |
Apr 09, 2002 | 23.87 | 23.87 | 23.69 | 23.74 | 465,163 | -0.14(-0.57%) |
Apr 08, 2002 | 23.76 | 23.87 | 23.62 | 23.87 | 530,981 | +0.05(+0.19%) |
Apr 05, 2002 | 24.04 | 24.21 | 23.82 | 23.83 | 798,158 | -0.24(-1.01%) |
Apr 04, 2002 | 23.96 | 24.08 | 23.91 | 24.07 | 1,229,614 | +0.11(+0.47%) |
Apr 03, 2002 | 23.76 | 24.00 | 23.67 | 23.96 | 1,210,454 | +0.16(+0.66%) |
Apr 02, 2002 | 23.51 | 23.82 | 23.47 | 23.80 | 871,072 | +0.29(+1.22%) |
Apr 01, 2002 | 23.62 | 23.65 | 23.40 | 23.51 | 708,389 | -0.11(-0.48%) |
Mar 29, 2002 | 23.70 | 23.95 | 23.62 | 23.62 | 1,046,351 | +0.00(+0.00%) |
Mar 28, 2002 | 23.70 | 23.95 | 23.62 | 23.62 | 1,042,448 | -0.07(-0.29%) |
Mar 27, 2002 | 23.51 | 23.75 | 23.39 | 23.69 | 939,197 | +0.17(+0.72%) |
Mar 26, 2002 | 23.42 | 23.58 | 23.35 | 23.52 | 808,625 | +0.12(+0.53%) |
Mar 25, 2002 | 23.48 | 23.66 | 23.30 | 23.40 | 796,206 | -0.14(-0.57%) |
Mar 22, 2002 | 23.90 | 23.90 | 23.52 | 23.53 | 879,056 | -0.26(-1.09%) |
Mar 21, 2002 | 23.30 | 23.84 | 23.27 | 23.79 | 943,632 | +0.36(+1.52%) |
Mar 20, 2002 | 23.28 | 23.53 | 23.03 | 23.44 | 479,888 | +0.10(+0.43%) |
Mar 19, 2002 | 23.39 | 23.56 | 23.32 | 23.34 | 753,096 | -0.06(-0.24%) |
Mar 18, 2002 | 23.25 | 23.51 | 23.11 | 23.39 | 948,245 | +0.00(+0.00%) |
Mar 15, 2002 | 23.59 | 23.67 | 23.32 | 23.39 | 35,481 | -0.06(-0.24%) |
Mar 14, 2002 | 23.36 | 23.53 | 23.31 | 23.45 | 826,543 | +0.12(+0.51%) |
Mar 13, 2002 | 23.45 | 23.53 | 23.25 | 23.33 | 807,915 | -0.13(-0.55%) |
Mar 12, 2002 | 23.84 | 23.84 | 23.41 | 23.46 | 950,196 | -0.36(-1.49%) |
Mar 11, 2002 | 23.82 | 23.93 | 23.52 | 23.82 | 666,698 | +0.00(+0.00%) |
Mar 08, 2002 | 23.84 | 24.05 | 23.73 | 23.82 | 705,019 | -0.13(-0.54%) |
Mar 07, 2002 | 23.87 | 24.02 | 23.73 | 23.94 | 1,170,714 | -0.01(-0.05%) |
Mar 06, 2002 | 23.66 | 23.96 | 23.45 | 23.96 | 1,107,912 | +0.29(+1.24%) |
Mar 05, 2002 | 23.63 | 23.66 | 23.36 | 23.66 | 804,544 | +0.03(+0.12%) |
Mar 04, 2002 | 23.36 | 23.65 | 23.26 | 23.63 | 732,162 | +0.32(+1.35%) |