Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.76 | 25.59 | 24.75 | 25.59 | 1,001,300 | +1.04(+4.22%) |
May 28, 2002 | 25.05 | 25.07 | 24.02 | 24.55 | 568,500 | -0.45(-1.78%) |
May 27, 2002 | 25.00 | 25.27 | 24.95 | 25.00 | 346,600 | +0.00(+0.00%) |
May 24, 2002 | 25.00 | 25.27 | 24.95 | 25.00 | 344,600 | -0.02(-0.10%) |
May 23, 2002 | 25.07 | 25.32 | 24.88 | 25.02 | 418,900 | +0.02(+0.10%) |
May 22, 2002 | 24.75 | 25.41 | 24.68 | 25.00 | 610,500 | +0.18(+0.73%) |
May 21, 2002 | 24.90 | 25.16 | 24.77 | 24.82 | 283,500 | -0.10(-0.40%) |
May 20, 2002 | 25.25 | 25.30 | 24.86 | 24.91 | 308,300 | -0.36(-1.42%) |
May 17, 2002 | 24.84 | 25.27 | 24.75 | 25.27 | 463,100 | +0.47(+1.92%) |
May 16, 2002 | 25.00 | 25.38 | 24.61 | 24.80 | 851,900 | -0.18(-0.72%) |
May 15, 2002 | 25.00 | 25.36 | 24.79 | 24.98 | 1,300,000 | -0.07(-0.30%) |
May 14, 2002 | 24.93 | 25.07 | 24.50 | 25.05 | 5,680,800 | +1.04(+4.34%) |
May 13, 2002 | 24.15 | 24.18 | 23.55 | 24.01 | 500,100 | +0.06(+0.24%) |
May 10, 2002 | 24.18 | 24.32 | 23.62 | 23.95 | 322,700 | -0.23(-0.93%) |
May 09, 2002 | 24.55 | 24.55 | 23.80 | 24.18 | 634,600 | -0.39(-1.59%) |
May 08, 2002 | 24.93 | 25.00 | 24.05 | 24.57 | 1,185,200 | -0.28(-1.13%) |
May 07, 2002 | 24.27 | 24.95 | 24.15 | 24.85 | 930,800 | +0.79(+3.26%) |
May 06, 2002 | 24.00 | 24.30 | 23.88 | 24.07 | 580,700 | +0.19(+0.80%) |
May 03, 2002 | 24.12 | 24.16 | 23.82 | 23.88 | 510,600 | -0.16(-0.66%) |
May 02, 2002 | 23.70 | 24.38 | 23.61 | 24.03 | 499,700 | +0.41(+1.73%) |
May 01, 2002 | 23.39 | 23.88 | 23.38 | 23.62 | 411,000 | +0.25(+1.05%) |
Apr 30, 2002 | 23.50 | 23.65 | 23.32 | 23.38 | 500,000 | -0.12(-0.49%) |
Apr 29, 2002 | 23.45 | 24.14 | 23.43 | 23.50 | 903,100 | +0.09(+0.38%) |
Apr 26, 2002 | 23.25 | 23.55 | 22.95 | 23.41 | 461,500 | +0.26(+1.10%) |
Apr 25, 2002 | 23.14 | 23.50 | 23.08 | 23.15 | 788,900 | -0.02(-0.09%) |
Apr 24, 2002 | 23.61 | 23.62 | 23.15 | 23.17 | 553,800 | -0.31(-1.32%) |
Apr 23, 2002 | 23.40 | 23.73 | 23.36 | 23.48 | 515,200 | +0.12(+0.51%) |
Apr 22, 2002 | 23.02 | 23.67 | 22.75 | 23.36 | 576,400 | +0.34(+1.50%) |
Apr 19, 2002 | 23.12 | 23.30 | 22.98 | 23.02 | 372,900 | -0.05(-0.22%) |
Apr 18, 2002 | 22.91 | 23.26 | 22.90 | 23.07 | 424,700 | +0.05(+0.24%) |
Apr 17, 2002 | 23.12 | 23.23 | 22.93 | 23.01 | 698,400 | -0.24(-1.03%) |
Apr 16, 2002 | 23.41 | 23.65 | 23.05 | 23.25 | 521,400 | +0.00(+0.00%) |
Apr 15, 2002 | 22.90 | 23.43 | 22.89 | 23.25 | 387,800 | +0.42(+1.84%) |
Apr 12, 2002 | 22.51 | 22.92 | 22.48 | 22.83 | 253,700 | +0.37(+1.65%) |
Apr 11, 2002 | 22.91 | 22.91 | 22.25 | 22.46 | 503,600 | -0.45(-1.96%) |
Apr 10, 2002 | 22.67 | 23.34 | 22.62 | 22.91 | 580,500 | +0.29(+1.28%) |
Apr 09, 2002 | 22.45 | 23.12 | 22.38 | 22.62 | 493,600 | +0.23(+1.03%) |
Apr 08, 2002 | 22.36 | 22.56 | 22.23 | 22.39 | 584,300 | -0.01(-0.04%) |
Apr 05, 2002 | 22.36 | 22.50 | 22.00 | 22.40 | 247,800 | +0.05(+0.22%) |
Apr 04, 2002 | 22.24 | 22.50 | 22.16 | 22.35 | 324,400 | +0.11(+0.49%) |
Apr 03, 2002 | 22.50 | 22.50 | 22.02 | 22.24 | 384,600 | -0.31(-1.35%) |
Apr 02, 2002 | 22.83 | 22.95 | 22.45 | 22.55 | 314,600 | -0.40(-1.74%) |
Apr 01, 2002 | 22.91 | 23.08 | 22.63 | 22.95 | 350,600 | +0.10(+0.44%) |
Mar 29, 2002 | 23.39 | 23.62 | 22.84 | 22.84 | 575,500 | +0.00(+0.00%) |
Mar 28, 2002 | 23.39 | 23.62 | 22.84 | 22.84 | 575,400 | -0.57(-2.41%) |
Mar 27, 2002 | 23.39 | 23.57 | 22.93 | 23.41 | 553,000 | -0.09(-0.38%) |
Mar 26, 2002 | 23.27 | 23.52 | 23.02 | 23.50 | 472,800 | +0.19(+0.83%) |
Mar 25, 2002 | 23.27 | 23.51 | 23.14 | 23.31 | 403,300 | -0.11(-0.49%) |
Mar 22, 2002 | 23.54 | 23.75 | 23.28 | 23.42 | 291,500 | -0.24(-1.04%) |
Mar 21, 2002 | 23.57 | 23.75 | 23.33 | 23.66 | 472,100 | +0.12(+0.51%) |
Mar 20, 2002 | 23.38 | 23.75 | 23.21 | 23.55 | 586,700 | +0.04(+0.17%) |
Mar 19, 2002 | 22.85 | 23.55 | 22.80 | 23.50 | 677,600 | +0.69(+3.04%) |
Mar 18, 2002 | 22.25 | 22.88 | 22.19 | 22.81 | 467,700 | +0.54(+2.40%) |
Mar 15, 2002 | 22.07 | 22.36 | 22.00 | 22.27 | 480,300 | +0.24(+1.11%) |
Mar 14, 2002 | 21.90 | 22.12 | 21.79 | 22.03 | 257,400 | +0.18(+0.82%) |
Mar 13, 2002 | 21.55 | 22.00 | 21.50 | 21.85 | 277,100 | +0.30(+1.39%) |
Mar 12, 2002 | 21.89 | 21.90 | 21.52 | 21.55 | 320,700 | -0.30(-1.40%) |
Mar 11, 2002 | 21.87 | 22.18 | 21.62 | 21.86 | 339,400 | +0.07(+0.30%) |
Mar 08, 2002 | 22.16 | 22.18 | 21.72 | 21.79 | 432,700 | -0.33(-1.49%) |
Mar 07, 2002 | 21.99 | 22.23 | 21.99 | 22.12 | 348,300 | +0.17(+0.77%) |
Mar 06, 2002 | 22.18 | 22.19 | 21.73 | 21.95 | 595,900 | -0.17(-0.77%) |
Mar 05, 2002 | 23.00 | 23.02 | 21.98 | 22.12 | 695,400 | -0.90(-3.91%) |
Mar 04, 2002 | 22.43 | 23.20 | 22.41 | 23.02 | 530,900 | +0.63(+2.84%) |