Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.73 | 24.15 | 23.70 | 24.06 | 369,585 | +0.16(+0.69%) |
May 28, 2002 | 23.86 | 23.94 | 23.53 | 23.90 | 60,762 | +0.03(+0.14%) |
May 27, 2002 | 24.15 | 24.20 | 23.76 | 23.86 | 420,929 | +0.00(+0.00%) |
May 24, 2002 | 24.15 | 24.20 | 23.76 | 23.86 | 420,929 | -0.28(-1.17%) |
May 23, 2002 | 23.86 | 24.15 | 23.53 | 24.15 | 303,962 | +0.21(+0.88%) |
May 22, 2002 | 23.44 | 24.06 | 23.38 | 23.94 | 271,455 | +0.36(+1.54%) |
May 21, 2002 | 23.85 | 24.23 | 23.37 | 23.57 | 798,566 | -0.27(-1.13%) |
May 20, 2002 | 24.03 | 24.12 | 23.68 | 23.84 | 241,073 | -0.18(-0.77%) |
May 17, 2002 | 23.93 | 24.15 | 23.90 | 24.03 | 366,244 | +0.15(+0.63%) |
May 16, 2002 | 23.90 | 24.01 | 23.71 | 23.88 | 325,533 | +0.13(+0.55%) |
May 15, 2002 | 23.30 | 23.83 | 23.26 | 23.75 | 520,428 | +0.51(+2.18%) |
May 14, 2002 | 22.88 | 23.24 | 22.72 | 23.24 | 293,785 | +0.53(+2.32%) |
May 13, 2002 | 22.97 | 23.02 | 22.65 | 22.71 | 399,663 | -0.14(-0.63%) |
May 10, 2002 | 23.11 | 23.18 | 22.75 | 22.86 | 451,462 | -0.17(-0.74%) |
May 09, 2002 | 23.08 | 23.33 | 22.92 | 23.03 | 331,761 | -0.22(-0.93%) |
May 08, 2002 | 23.03 | 23.34 | 22.88 | 23.24 | 427,613 | +0.30(+1.29%) |
May 07, 2002 | 22.92 | 23.01 | 22.79 | 22.95 | 1,126,834 | +0.19(+0.84%) |
May 06, 2002 | 22.91 | 23.01 | 22.72 | 22.76 | 663,067 | -0.23(-1.00%) |
May 03, 2002 | 22.94 | 23.04 | 22.86 | 22.99 | 430,955 | +0.11(+0.49%) |
May 02, 2002 | 22.43 | 22.91 | 22.42 | 22.88 | 918,724 | +0.38(+1.70%) |
May 01, 2002 | 22.81 | 22.85 | 22.05 | 22.49 | 677,346 | -0.22(-0.99%) |
Apr 30, 2002 | 22.57 | 22.93 | 22.44 | 22.72 | 470,603 | +0.21(+0.94%) |
Apr 29, 2002 | 22.94 | 23.01 | 22.30 | 22.51 | 585,595 | -0.37(-1.61%) |
Apr 26, 2002 | 23.04 | 23.24 | 22.88 | 22.88 | 341,787 | -0.14(-0.60%) |
Apr 25, 2002 | 23.01 | 23.03 | 22.65 | 23.01 | 327,356 | +0.01(+0.03%) |
Apr 24, 2002 | 23.14 | 23.40 | 22.91 | 23.01 | 342,546 | -0.05(-0.23%) |
Apr 23, 2002 | 23.24 | 23.53 | 23.06 | 23.06 | 585,747 | -0.19(-0.82%) |
Apr 22, 2002 | 23.60 | 23.69 | 23.13 | 23.25 | 447,969 | -0.30(-1.29%) |
Apr 19, 2002 | 23.60 | 23.69 | 23.51 | 23.55 | 459,665 | -0.07(-0.28%) |
Apr 18, 2002 | 23.70 | 23.75 | 23.24 | 23.62 | 399,663 | -0.13(-0.55%) |
Apr 17, 2002 | 24.19 | 24.21 | 23.57 | 23.75 | 453,893 | -0.46(-1.90%) |
Apr 16, 2002 | 24.06 | 24.23 | 23.67 | 24.21 | 693,904 | +0.18(+0.77%) |
Apr 15, 2002 | 24.23 | 24.23 | 23.93 | 24.03 | 319,912 | -0.20(-0.84%) |
Apr 12, 2002 | 24.61 | 24.61 | 23.83 | 24.23 | 483,818 | -0.34(-1.37%) |
Apr 11, 2002 | 24.79 | 25.00 | 24.45 | 24.57 | 367,611 | -0.32(-1.27%) |
Apr 10, 2002 | 24.75 | 25.54 | 24.75 | 24.88 | 719,120 | +0.07(+0.27%) |
Apr 09, 2002 | 24.38 | 24.84 | 24.29 | 24.82 | 265,075 | +0.44(+1.81%) |
Apr 08, 2002 | 24.29 | 24.52 | 24.11 | 24.38 | 242,896 | +0.05(+0.22%) |
Apr 05, 2002 | 24.29 | 24.49 | 24.23 | 24.32 | 293,633 | +0.10(+0.41%) |
Apr 04, 2002 | 23.76 | 24.24 | 23.76 | 24.23 | 264,923 | +0.52(+2.19%) |
Apr 03, 2002 | 24.05 | 24.05 | 23.51 | 23.71 | 331,761 | -0.27(-1.13%) |
Apr 02, 2002 | 23.96 | 24.16 | 23.89 | 23.98 | 446,450 | -0.14(-0.60%) |
Apr 01, 2002 | 24.09 | 24.29 | 23.73 | 24.12 | 327,660 | -0.09(-0.35%) |
Mar 29, 2002 | 24.29 | 24.41 | 24.11 | 24.21 | 323,102 | +0.00(+0.00%) |
Mar 28, 2002 | 24.29 | 24.41 | 24.11 | 24.21 | 323,102 | -0.14(-0.60%) |
Mar 27, 2002 | 24.03 | 24.40 | 23.94 | 24.35 | 528,327 | +0.78(+3.30%) |
Mar 26, 2002 | 23.50 | 24.09 | 23.44 | 23.57 | 554,758 | +0.08(+0.34%) |
Mar 25, 2002 | 24.09 | 24.19 | 23.48 | 23.49 | 381,130 | -0.66(-2.73%) |
Mar 22, 2002 | 24.26 | 24.47 | 23.86 | 24.15 | 389,485 | -0.13(-0.54%) |
Mar 21, 2002 | 24.75 | 24.75 | 24.13 | 24.28 | 659,269 | -0.47(-1.91%) |
Mar 20, 2002 | 25.02 | 25.02 | 24.55 | 24.76 | 681,751 | -0.31(-1.23%) |
Mar 19, 2002 | 24.84 | 25.21 | 24.66 | 25.07 | 630,103 | +0.38(+1.52%) |
Mar 18, 2002 | 24.36 | 24.75 | 24.36 | 24.69 | 504,933 | +0.13(+0.51%) |
Mar 15, 2002 | 24.49 | 24.66 | 24.40 | 24.57 | 578,759 | +0.14(+0.59%) |
Mar 14, 2002 | 24.26 | 24.49 | 24.17 | 24.42 | 421,081 | +0.07(+0.27%) |
Mar 13, 2002 | 24.53 | 24.55 | 24.34 | 24.36 | 136,714 | -0.17(-0.70%) |
Mar 12, 2002 | 24.03 | 24.56 | 24.02 | 24.53 | 414,701 | +0.13(+0.51%) |
Mar 11, 2002 | 24.29 | 24.59 | 24.07 | 24.40 | 214,794 | -0.02(-0.08%) |
Mar 08, 2002 | 24.55 | 24.68 | 24.36 | 24.42 | 388,726 | -0.05(-0.19%) |
Mar 07, 2002 | 24.36 | 24.50 | 24.05 | 24.47 | 509,035 | -0.09(-0.35%) |
Mar 06, 2002 | 24.36 | 24.76 | 24.33 | 24.55 | 532,124 | -0.03(-0.13%) |
Mar 05, 2002 | 24.61 | 24.69 | 24.29 | 24.59 | 492,629 | -0.03(-0.11%) |
Mar 04, 2002 | 24.16 | 24.69 | 24.15 | 24.61 | 807,985 | +0.44(+1.82%) |