Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.92 | 24.99 | 24.90 | 24.91 | 4,700 | +0.05(+0.20%) |
May 28, 2002 | 24.82 | 24.87 | 24.65 | 24.86 | 30,000 | -0.04(-0.16%) |
May 27, 2002 | 24.85 | 24.90 | 24.80 | 24.90 | 800 | +0.00(+0.00%) |
May 24, 2002 | 24.85 | 24.90 | 24.80 | 24.90 | 10,000 | -0.01(-0.04%) |
May 23, 2002 | 24.80 | 24.91 | 24.76 | 24.91 | 7,700 | +0.10(+0.40%) |
May 22, 2002 | 24.86 | 24.88 | 24.75 | 24.81 | 10,700 | -0.08(-0.32%) |
May 21, 2002 | 24.78 | 24.95 | 24.70 | 24.89 | 12,200 | +0.11(+0.44%) |
May 20, 2002 | 24.65 | 24.88 | 24.65 | 24.78 | 3,200 | -0.03(-0.12%) |
May 17, 2002 | 24.61 | 24.82 | 24.61 | 24.81 | 7,900 | +0.19(+0.77%) |
May 16, 2002 | 24.77 | 24.87 | 24.62 | 24.62 | 14,100 | -0.32(-1.28%) |
May 15, 2002 | 24.98 | 25.00 | 24.87 | 24.94 | 4,100 | +0.04(+0.16%) |
May 14, 2002 | 24.82 | 25.00 | 24.74 | 24.90 | 12,900 | +0.15(+0.61%) |
May 13, 2002 | 24.55 | 24.80 | 24.55 | 24.75 | 15,400 | +0.01(+0.04%) |
May 10, 2002 | 24.69 | 24.74 | 24.62 | 24.74 | 26,000 | +0.05(+0.20%) |
May 09, 2002 | 24.51 | 24.69 | 24.50 | 24.69 | 36,700 | +0.18(+0.73%) |
May 08, 2002 | 24.55 | 24.72 | 24.51 | 24.51 | 6,000 | -0.02(-0.08%) |
May 07, 2002 | 24.57 | 24.65 | 24.51 | 24.53 | 300,000 | -0.07(-0.28%) |
May 06, 2002 | 25.01 | 25.01 | 24.60 | 24.60 | 15,200 | -0.41(-1.64%) |
May 03, 2002 | 25.16 | 25.16 | 25.01 | 25.01 | 5,400 | -0.15(-0.60%) |
May 02, 2002 | 25.07 | 25.16 | 25.03 | 25.16 | 6,500 | +0.02(+0.08%) |
May 01, 2002 | 25.12 | 25.16 | 25.03 | 25.14 | 7,000 | -0.10(-0.40%) |
Apr 30, 2002 | 25.15 | 25.24 | 25.04 | 25.24 | 1,300 | +0.03(+0.12%) |
Apr 29, 2002 | 25.23 | 25.24 | 25.15 | 25.21 | 2,900 | +0.03(+0.12%) |
Apr 26, 2002 | 24.80 | 25.33 | 24.80 | 25.18 | 17,500 | +0.38(+1.53%) |
Apr 25, 2002 | 24.80 | 24.82 | 24.70 | 24.80 | 10,100 | +0.02(+0.08%) |
Apr 24, 2002 | 24.72 | 24.80 | 24.66 | 24.78 | 9,000 | -0.02(-0.08%) |
Apr 23, 2002 | 24.80 | 24.85 | 24.76 | 24.80 | 19,000 | -0.02(-0.08%) |
Apr 22, 2002 | 24.72 | 25.00 | 24.71 | 24.82 | 12,600 | +0.03(+0.12%) |
Apr 19, 2002 | 24.75 | 24.80 | 24.75 | 24.79 | 14,300 | +0.05(+0.20%) |
Apr 18, 2002 | 24.65 | 24.76 | 24.55 | 24.74 | 19,700 | +0.04(+0.16%) |
Apr 17, 2002 | 24.60 | 24.80 | 24.51 | 24.70 | 2,260,000 | +0.00(+0.00%) |
Apr 16, 2002 | 24.55 | 24.84 | 24.53 | 24.70 | 13,200 | +0.20(+0.82%) |
Apr 15, 2002 | 24.55 | 24.75 | 24.35 | 24.50 | 27,300 | -0.05(-0.20%) |
Apr 12, 2002 | 24.70 | 24.70 | 24.55 | 24.55 | 7,900 | -0.15(-0.61%) |
Apr 11, 2002 | 24.69 | 24.79 | 24.69 | 24.70 | 3,500 | -0.03(-0.12%) |
Apr 10, 2002 | 24.78 | 24.84 | 24.73 | 24.73 | 6,900 | -0.05(-0.20%) |
Apr 09, 2002 | 24.75 | 24.95 | 24.73 | 24.78 | 17,500 | +0.07(+0.28%) |
Apr 08, 2002 | 24.69 | 24.75 | 24.61 | 24.71 | 15,200 | +0.03(+0.12%) |
Apr 05, 2002 | 24.40 | 24.75 | 24.40 | 24.68 | 22,800 | +0.37(+1.52%) |
Apr 04, 2002 | 24.19 | 24.31 | 24.17 | 24.31 | 24,000 | +0.07(+0.29%) |
Apr 03, 2002 | 24.20 | 24.30 | 24.18 | 24.24 | 9,900 | -0.05(-0.21%) |
Apr 02, 2002 | 24.23 | 24.31 | 24.20 | 24.29 | 16,700 | +0.08(+0.33%) |
Apr 01, 2002 | 24.30 | 24.40 | 24.21 | 24.21 | 21,500 | +0.01(+0.04%) |
Mar 29, 2002 | 24.28 | 24.46 | 24.17 | 24.20 | 13,600 | +0.00(+0.00%) |
Mar 28, 2002 | 24.28 | 24.46 | 24.17 | 24.20 | 13,600 | -0.05(-0.21%) |
Mar 27, 2002 | 24.12 | 24.25 | 24.05 | 24.25 | 20,300 | +0.10(+0.41%) |
Mar 26, 2002 | 24.50 | 24.50 | 23.80 | 24.15 | 22,500 | -0.33(-1.35%) |
Mar 25, 2002 | 24.50 | 24.68 | 24.45 | 24.48 | 8,600 | -0.02(-0.08%) |
Mar 22, 2002 | 24.46 | 24.76 | 24.45 | 24.50 | 8,200 | -0.02(-0.08%) |
Mar 21, 2002 | 24.60 | 24.78 | 24.45 | 24.52 | 22,000 | -0.25(-1.01%) |
Mar 20, 2002 | 24.64 | 24.77 | 24.60 | 24.77 | 28,700 | +0.17(+0.69%) |
Mar 19, 2002 | 24.73 | 24.77 | 24.60 | 24.60 | 13,900 | -0.19(-0.77%) |
Mar 18, 2002 | 24.80 | 24.82 | 24.57 | 24.79 | 14,800 | +0.05(+0.20%) |
Mar 15, 2002 | 24.75 | 24.90 | 24.70 | 24.74 | 12,000 | -0.16(-0.64%) |
Mar 14, 2002 | 24.90 | 25.00 | 24.84 | 24.90 | 26,800 | -0.08(-0.32%) |
Mar 13, 2002 | 25.13 | 25.15 | 24.93 | 24.98 | 8,500 | -0.52(-2.04%) |
Mar 12, 2002 | 25.50 | 25.57 | 25.50 | 25.50 | 22,100 | +0.15(+0.59%) |
Mar 11, 2002 | 25.51 | 25.51 | 25.35 | 25.35 | 3,000 | -0.16(-0.63%) |
Mar 08, 2002 | 25.58 | 25.62 | 25.51 | 25.51 | 7,700 | +0.01(+0.04%) |
Mar 07, 2002 | 25.45 | 25.52 | 25.45 | 25.50 | 11,900 | -0.03(-0.12%) |
Mar 06, 2002 | 25.45 | 25.63 | 25.45 | 25.53 | 7,200 | +0.08(+0.31%) |
Mar 05, 2002 | 25.45 | 25.56 | 25.45 | 25.45 | 5,100 | -0.12(-0.47%) |
Mar 04, 2002 | 25.62 | 25.63 | 25.41 | 25.57 | 11,500 | -0.05(-0.20%) |