Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 27.33 | 27.46 | 27.01 | 27.01 | 103,708 | -0.63(-2.27%) |
May 28, 2002 | 27.64 | 27.67 | 27.51 | 27.64 | 87,189 | +0.42(+1.53%) |
May 27, 2002 | 27.33 | 27.39 | 27.15 | 27.22 | 68,372 | +0.00(+0.00%) |
May 24, 2002 | 27.33 | 27.39 | 27.15 | 27.22 | 68,372 | +0.45(+1.69%) |
May 23, 2002 | 27.14 | 27.14 | 26.56 | 26.77 | 153,551 | -0.97(-3.51%) |
May 22, 2002 | 27.69 | 27.81 | 27.50 | 27.74 | 133,011 | -0.35(-1.24%) |
May 21, 2002 | 28.09 | 28.26 | 27.88 | 28.09 | 119,221 | +0.21(+0.75%) |
May 20, 2002 | 28.02 | 28.13 | 27.85 | 27.88 | 96,239 | -0.24(-0.87%) |
May 17, 2002 | 28.20 | 28.32 | 27.88 | 28.13 | 125,685 | +0.04(+0.15%) |
May 16, 2002 | 27.85 | 28.20 | 27.71 | 28.08 | 71,820 | +0.44(+1.59%) |
May 15, 2002 | 27.27 | 28.13 | 27.27 | 27.65 | 94,802 | +0.44(+1.61%) |
May 14, 2002 | 26.87 | 27.33 | 26.87 | 27.21 | 165,043 | +0.47(+1.77%) |
May 13, 2002 | 26.62 | 26.84 | 26.23 | 26.73 | 100,548 | +0.15(+0.58%) |
May 10, 2002 | 26.70 | 26.76 | 26.32 | 26.58 | 58,605 | +0.13(+0.47%) |
May 09, 2002 | 26.66 | 26.96 | 26.35 | 26.45 | 69,378 | -0.54(-1.99%) |
May 08, 2002 | 26.55 | 27.22 | 26.55 | 26.99 | 92,504 | +1.02(+3.94%) |
May 07, 2002 | 26.39 | 26.39 | 25.93 | 25.97 | 73,256 | -0.45(-1.71%) |
May 06, 2002 | 26.49 | 27.02 | 26.40 | 26.42 | 55,157 | -0.30(-1.12%) |
May 03, 2002 | 26.45 | 26.73 | 26.32 | 26.72 | 57,025 | +0.05(+0.18%) |
May 02, 2002 | 26.94 | 26.94 | 26.63 | 26.67 | 49,268 | -0.60(-2.20%) |
May 01, 2002 | 26.98 | 27.33 | 26.68 | 27.27 | 104,857 | +0.22(+0.80%) |
Apr 30, 2002 | 26.87 | 27.30 | 26.80 | 27.05 | 136,171 | -0.34(-1.25%) |
Apr 29, 2002 | 27.76 | 27.97 | 27.14 | 27.39 | 56,450 | -0.30(-1.08%) |
Apr 26, 2002 | 28.54 | 28.54 | 27.53 | 27.69 | 123,530 | -0.37(-1.31%) |
Apr 25, 2002 | 27.78 | 28.24 | 27.71 | 28.06 | 140,049 | +0.42(+1.51%) |
Apr 24, 2002 | 27.57 | 27.82 | 27.57 | 27.65 | 124,249 | +0.36(+1.30%) |
Apr 23, 2002 | 27.19 | 27.50 | 27.19 | 27.29 | 110,746 | +0.52(+1.95%) |
Apr 22, 2002 | 26.81 | 27.03 | 26.62 | 26.77 | 445,285 | +0.27(+1.02%) |
Apr 19, 2002 | 26.25 | 26.66 | 26.25 | 26.50 | 182,854 | +0.39(+1.49%) |
Apr 18, 2002 | 26.32 | 26.42 | 26.11 | 26.11 | 70,096 | -0.31(-1.16%) |
Apr 17, 2002 | 26.77 | 26.77 | 26.21 | 26.41 | 62,196 | -0.15(-0.55%) |
Apr 16, 2002 | 26.21 | 26.68 | 26.21 | 26.56 | 100,261 | +0.87(+3.39%) |
Apr 15, 2002 | 25.90 | 26.13 | 25.65 | 25.69 | 164,037 | +0.17(+0.65%) |
Apr 12, 2002 | 25.34 | 25.58 | 25.20 | 25.52 | 48,981 | +0.70(+2.83%) |
Apr 11, 2002 | 25.30 | 25.30 | 24.69 | 24.82 | 197,505 | -0.48(-1.90%) |
Apr 10, 2002 | 25.41 | 25.41 | 25.23 | 25.30 | 97,962 | -0.24(-0.93%) |
Apr 09, 2002 | 26.04 | 26.04 | 25.49 | 25.54 | 91,211 | -0.72(-2.73%) |
Apr 08, 2002 | 25.86 | 26.31 | 25.86 | 26.25 | 59,323 | -0.20(-0.76%) |
Apr 05, 2002 | 26.52 | 26.71 | 26.39 | 26.45 | 134,447 | -0.07(-0.26%) |
Apr 04, 2002 | 26.59 | 26.62 | 26.41 | 26.52 | 154,700 | +0.21(+0.79%) |
Apr 03, 2002 | 26.45 | 26.55 | 26.08 | 26.32 | 141,055 | +0.84(+3.28%) |
Apr 02, 2002 | 25.45 | 25.73 | 25.34 | 25.48 | 108,305 | +0.14(+0.55%) |
Apr 01, 2002 | 25.54 | 25.54 | 25.13 | 25.34 | 187,163 | -0.52(-2.02%) |
Mar 29, 2002 | 26.11 | 26.15 | 25.72 | 25.86 | 98,393 | +0.00(+0.00%) |
Mar 28, 2002 | 26.11 | 26.15 | 25.72 | 25.86 | 98,393 | +0.11(+0.43%) |
Mar 27, 2002 | 25.34 | 25.89 | 25.34 | 25.75 | 90,349 | +0.08(+0.33%) |
Mar 26, 2002 | 25.54 | 26.10 | 25.48 | 25.67 | 76,560 | +0.26(+1.01%) |
Mar 25, 2002 | 25.90 | 25.90 | 25.34 | 25.41 | 74,262 | -0.56(-2.14%) |
Mar 22, 2002 | 25.98 | 26.10 | 25.70 | 25.97 | 76,129 | -0.01(-0.05%) |
Mar 21, 2002 | 25.65 | 25.98 | 25.41 | 25.98 | 89,488 | +0.33(+1.30%) |
Mar 20, 2002 | 25.76 | 25.79 | 25.49 | 25.65 | 78,715 | -0.81(-3.08%) |
Mar 19, 2002 | 26.45 | 26.54 | 26.11 | 26.46 | 117,067 | +1.01(+3.97%) |
Mar 18, 2002 | 25.72 | 25.73 | 25.32 | 25.45 | 111,465 | -0.73(-2.79%) |
Mar 15, 2002 | 25.71 | 26.45 | 25.71 | 26.18 | 107,012 | +0.62(+2.42%) |
Mar 14, 2002 | 25.90 | 26.28 | 25.52 | 25.56 | 240,167 | +0.29(+1.16%) |
Mar 13, 2002 | 25.83 | 25.83 | 25.22 | 25.27 | 107,874 | +0.07(+0.28%) |
Mar 12, 2002 | 24.99 | 25.40 | 24.73 | 25.20 | 127,840 | -0.38(-1.47%) |
Mar 11, 2002 | 25.62 | 25.76 | 25.34 | 25.58 | 192,622 | -0.63(-2.42%) |
Mar 08, 2002 | 25.97 | 26.42 | 25.90 | 26.21 | 223,217 | -0.52(-1.95%) |
Mar 07, 2002 | 26.80 | 27.00 | 26.49 | 26.73 | 151,540 | +0.58(+2.21%) |
Mar 06, 2002 | 25.31 | 26.28 | 25.31 | 26.16 | 151,828 | +0.13(+0.51%) |
Mar 05, 2002 | 26.18 | 26.18 | 25.76 | 26.02 | 179,838 | -0.71(-2.66%) |
Mar 04, 2002 | 26.04 | 27.05 | 26.02 | 26.73 | 148,524 | +1.26(+4.95%) |