Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.61 | 24.98 | 24.53 | 24.73 | 175,571 | +0.12(+0.47%) |
May 28, 2002 | 24.87 | 24.95 | 24.58 | 24.61 | 359,570 | -0.20(-0.80%) |
May 27, 2002 | 24.65 | 24.95 | 24.65 | 24.81 | 232,690 | +0.00(+0.00%) |
May 24, 2002 | 24.65 | 24.95 | 24.65 | 24.81 | 228,789 | +0.13(+0.55%) |
May 23, 2002 | 24.57 | 24.69 | 24.48 | 24.68 | 250,794 | +0.10(+0.42%) |
May 22, 2002 | 24.74 | 24.78 | 24.54 | 24.57 | 194,143 | -0.17(-0.67%) |
May 21, 2002 | 25.05 | 25.08 | 24.68 | 24.74 | 334,288 | -0.20(-0.80%) |
May 20, 2002 | 25.57 | 25.57 | 24.89 | 24.94 | 230,817 | -0.63(-2.48%) |
May 17, 2002 | 25.69 | 25.91 | 25.44 | 25.57 | 78,031 | -0.08(-0.32%) |
May 16, 2002 | 25.66 | 25.69 | 25.54 | 25.66 | 299,329 | +0.10(+0.40%) |
May 15, 2002 | 25.18 | 25.63 | 25.18 | 25.55 | 154,815 | +0.31(+1.24%) |
May 14, 2002 | 25.19 | 25.40 | 25.18 | 25.24 | 256,100 | +0.12(+0.48%) |
May 13, 2002 | 24.78 | 25.21 | 24.78 | 25.12 | 159,184 | +0.34(+1.37%) |
May 10, 2002 | 24.54 | 24.91 | 24.54 | 24.78 | 246,424 | +0.21(+0.83%) |
May 09, 2002 | 24.78 | 24.90 | 24.35 | 24.57 | 385,632 | -0.20(-0.80%) |
May 08, 2002 | 25.30 | 25.30 | 24.70 | 24.77 | 244,863 | -0.40(-1.58%) |
May 07, 2002 | 25.12 | 25.50 | 25.09 | 25.17 | 345,992 | -0.01(-0.05%) |
May 06, 2002 | 25.63 | 26.11 | 25.09 | 25.18 | 309,942 | -0.45(-1.75%) |
May 03, 2002 | 25.02 | 25.73 | 24.99 | 25.63 | 275,764 | +0.74(+2.96%) |
May 02, 2002 | 24.57 | 25.05 | 24.49 | 24.89 | 269,053 | +0.35(+1.41%) |
May 01, 2002 | 24.16 | 24.65 | 24.12 | 24.55 | 296,832 | +0.37(+1.51%) |
Apr 30, 2002 | 24.20 | 24.31 | 24.14 | 24.18 | 261,718 | -0.01(-0.05%) |
Apr 29, 2002 | 24.30 | 24.49 | 24.12 | 24.20 | 255,163 | -0.04(-0.18%) |
Apr 26, 2002 | 24.76 | 24.76 | 24.24 | 24.24 | 369,714 | -0.51(-2.07%) |
Apr 25, 2002 | 24.35 | 24.80 | 24.21 | 24.75 | 235,343 | +0.37(+1.52%) |
Apr 24, 2002 | 23.20 | 24.47 | 23.20 | 24.38 | 422,151 | +1.21(+5.23%) |
Apr 23, 2002 | 23.71 | 23.72 | 23.16 | 23.17 | 257,504 | -0.53(-2.22%) |
Apr 22, 2002 | 23.96 | 24.03 | 23.69 | 23.70 | 239,401 | -0.24(-0.99%) |
Apr 19, 2002 | 24.35 | 24.35 | 23.90 | 23.93 | 226,604 | -0.42(-1.71%) |
Apr 18, 2002 | 24.29 | 24.39 | 24.14 | 24.35 | 201,478 | +0.07(+0.29%) |
Apr 17, 2002 | 24.22 | 24.42 | 24.11 | 24.28 | 193,206 | -0.04(-0.18%) |
Apr 16, 2002 | 23.90 | 24.38 | 23.86 | 24.32 | 186,495 | +0.42(+1.77%) |
Apr 15, 2002 | 23.70 | 23.92 | 23.64 | 23.90 | 133,590 | +0.21(+0.87%) |
Apr 12, 2002 | 23.52 | 23.70 | 23.41 | 23.70 | 85,210 | +0.24(+1.04%) |
Apr 11, 2002 | 23.46 | 23.66 | 23.37 | 23.45 | 165,115 | -0.06(-0.25%) |
Apr 10, 2002 | 23.14 | 23.51 | 23.14 | 23.51 | 143,578 | +0.37(+1.58%) |
Apr 09, 2002 | 22.98 | 23.16 | 22.91 | 23.14 | 120,168 | +0.17(+0.73%) |
Apr 08, 2002 | 22.72 | 23.02 | 22.65 | 22.98 | 62,425 | +0.10(+0.45%) |
Apr 05, 2002 | 22.77 | 23.13 | 22.77 | 22.88 | 138,584 | +0.10(+0.45%) |
Apr 04, 2002 | 22.56 | 22.77 | 22.56 | 22.77 | 50,408 | +0.16(+0.71%) |
Apr 03, 2002 | 22.75 | 22.76 | 22.57 | 22.61 | 96,135 | -0.15(-0.68%) |
Apr 02, 2002 | 22.94 | 22.96 | 22.74 | 22.77 | 107,527 | -0.20(-0.86%) |
Apr 01, 2002 | 22.98 | 22.99 | 22.67 | 22.96 | 78,656 | -0.02(-0.08%) |
Mar 29, 2002 | 23.18 | 23.39 | 22.98 | 22.98 | 160,277 | +0.00(+0.00%) |
Mar 28, 2002 | 23.18 | 23.39 | 22.98 | 22.98 | 160,277 | -0.24(-1.02%) |
Mar 27, 2002 | 22.94 | 23.22 | 22.93 | 23.22 | 302,763 | +0.28(+1.23%) |
Mar 26, 2002 | 22.60 | 22.96 | 22.60 | 22.94 | 198,668 | +0.29(+1.27%) |
Mar 25, 2002 | 22.65 | 22.85 | 22.50 | 22.65 | 114,862 | +0.00(+0.00%) |
Mar 22, 2002 | 22.63 | 22.76 | 22.54 | 22.65 | 173,386 | +0.00(+0.00%) |
Mar 21, 2002 | 22.63 | 22.67 | 22.46 | 22.65 | 138,116 | -0.04(-0.17%) |
Mar 20, 2002 | 22.75 | 22.75 | 22.60 | 22.69 | 111,585 | -0.14(-0.62%) |
Mar 19, 2002 | 23.00 | 23.03 | 22.68 | 22.83 | 139,988 | -0.15(-0.64%) |
Mar 18, 2002 | 22.95 | 23.07 | 22.68 | 22.98 | 256,256 | +0.10(+0.42%) |
Mar 15, 2002 | 22.55 | 22.97 | 22.50 | 22.88 | 221,454 | +0.40(+1.77%) |
Mar 14, 2002 | 22.48 | 22.69 | 22.35 | 22.48 | 224,107 | +0.01(+0.03%) |
Mar 13, 2002 | 22.55 | 22.68 | 22.48 | 22.48 | 145,139 | -0.06(-0.28%) |
Mar 12, 2002 | 22.45 | 22.58 | 22.30 | 22.54 | 240,337 | +0.12(+0.51%) |
Mar 11, 2002 | 22.43 | 22.62 | 22.39 | 22.43 | 255,163 | +0.00(+0.00%) |
Mar 08, 2002 | 22.30 | 22.50 | 22.29 | 22.43 | 210,997 | +0.24(+1.10%) |
Mar 07, 2002 | 22.68 | 22.88 | 22.09 | 22.18 | 330,698 | -0.43(-1.90%) |
Mar 06, 2002 | 22.17 | 22.65 | 22.17 | 22.61 | 166,675 | +0.19(+0.83%) |
Mar 05, 2002 | 22.46 | 23.01 | 22.39 | 22.43 | 320,554 | -0.10(-0.43%) |
Mar 04, 2002 | 22.23 | 22.56 | 22.23 | 22.52 | 337,097 | +0.35(+1.59%) |