Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.62 | 23.91 | 23.02 | 23.10 | 194,306 | -0.57(-2.39%) |
May 28, 2002 | 24.10 | 24.22 | 23.54 | 23.66 | 109,513 | -0.34(-1.42%) |
May 27, 2002 | 24.46 | 24.47 | 23.96 | 24.00 | 163,034 | -0.20(-0.84%) |
May 24, 2002 | 24.46 | 24.47 | 24.27 | 24.21 | 160,933 | -0.23(-0.93%) |
May 23, 2002 | 24.42 | 24.47 | 24.00 | 24.43 | 146,347 | -0.03(-0.13%) |
May 22, 2002 | 24.51 | 24.55 | 24.07 | 24.47 | 127,189 | -0.01(-0.03%) |
May 21, 2002 | 25.28 | 25.28 | 24.40 | 24.47 | 135,965 | -0.59(-2.36%) |
May 20, 2002 | 25.17 | 25.36 | 24.93 | 25.06 | 62,173 | -0.11(-0.42%) |
May 17, 2002 | 25.37 | 25.57 | 25.02 | 25.17 | 81,702 | -0.15(-0.61%) |
May 16, 2002 | 25.71 | 26.02 | 25.04 | 25.32 | 90,231 | -0.44(-1.73%) |
May 15, 2002 | 25.66 | 25.95 | 25.30 | 25.77 | 132,133 | +0.16(+0.63%) |
May 14, 2002 | 24.84 | 25.62 | 24.83 | 25.61 | 133,493 | +0.79(+3.20%) |
May 13, 2002 | 24.47 | 24.89 | 24.32 | 24.81 | 84,792 | +0.34(+1.39%) |
May 10, 2002 | 24.64 | 24.96 | 24.42 | 24.47 | 95,917 | -0.30(-1.21%) |
May 09, 2002 | 25.27 | 25.52 | 24.65 | 24.77 | 99,130 | -0.43(-1.70%) |
May 08, 2002 | 24.85 | 25.31 | 24.78 | 25.20 | 63,903 | +0.42(+1.70%) |
May 07, 2002 | 25.02 | 25.23 | 24.76 | 24.78 | 59,948 | -0.29(-1.16%) |
May 06, 2002 | 25.57 | 25.62 | 24.99 | 25.07 | 62,667 | -0.33(-1.31%) |
May 03, 2002 | 24.99 | 25.56 | 24.89 | 25.40 | 121,503 | +0.39(+1.55%) |
May 02, 2002 | 24.72 | 25.07 | 24.65 | 25.02 | 179,103 | +0.16(+0.65%) |
May 01, 2002 | 24.61 | 24.92 | 24.57 | 24.85 | 145,359 | +0.23(+0.95%) |
Apr 30, 2002 | 24.76 | 24.90 | 24.62 | 24.62 | 194,182 | -0.14(-0.56%) |
Apr 29, 2002 | 24.83 | 24.84 | 24.55 | 24.76 | 66,252 | +0.14(+0.56%) |
Apr 26, 2002 | 24.59 | 25.05 | 24.59 | 24.62 | 114,457 | -0.26(-1.04%) |
Apr 25, 2002 | 24.74 | 25.04 | 23.93 | 24.88 | 306,168 | +0.14(+0.56%) |
Apr 24, 2002 | 24.56 | 25.13 | 24.47 | 24.74 | 225,084 | +0.15(+0.59%) |
Apr 23, 2002 | 24.77 | 25.10 | 24.42 | 24.59 | 136,459 | +0.08(+0.33%) |
Apr 22, 2002 | 24.99 | 24.99 | 24.49 | 24.51 | 123,604 | -0.46(-1.85%) |
Apr 19, 2002 | 24.84 | 25.12 | 24.78 | 24.97 | 340,407 | +0.37(+1.51%) |
Apr 18, 2002 | 25.01 | 25.02 | 24.17 | 24.60 | 243,006 | -0.27(-1.07%) |
Apr 17, 2002 | 24.92 | 25.09 | 24.82 | 24.87 | 209,139 | -0.02(-0.10%) |
Apr 16, 2002 | 24.54 | 24.92 | 24.40 | 24.89 | 143,381 | +0.36(+1.48%) |
Apr 15, 2002 | 24.68 | 24.68 | 24.40 | 24.53 | 235,837 | -0.14(-0.56%) |
Apr 12, 2002 | 24.34 | 24.68 | 24.12 | 24.67 | 230,151 | +0.49(+2.04%) |
Apr 11, 2002 | 24.14 | 24.47 | 24.07 | 24.17 | 125,087 | +0.06(+0.27%) |
Apr 10, 2002 | 23.84 | 24.16 | 23.75 | 24.11 | 140,291 | +0.25(+1.05%) |
Apr 09, 2002 | 23.78 | 24.14 | 23.62 | 23.86 | 164,270 | +0.03(+0.14%) |
Apr 08, 2002 | 23.15 | 23.88 | 22.98 | 23.83 | 141,156 | +0.51(+2.19%) |
Apr 05, 2002 | 23.31 | 23.62 | 23.22 | 23.32 | 59,330 | +0.01(+0.03%) |
Apr 04, 2002 | 23.01 | 23.44 | 22.79 | 23.31 | 129,537 | +0.36(+1.59%) |
Apr 03, 2002 | 23.06 | 23.26 | 22.90 | 22.94 | 170,698 | +0.06(+0.25%) |
Apr 02, 2002 | 23.09 | 23.28 | 22.73 | 22.89 | 121,379 | -0.11(-0.49%) |
Apr 01, 2002 | 23.49 | 23.49 | 22.74 | 23.00 | 96,040 | -0.49(-2.10%) |
Mar 29, 2002 | 23.50 | 23.70 | 23.44 | 23.49 | 138,313 | +0.00(+0.00%) |
Mar 28, 2002 | 23.50 | 23.70 | 23.44 | 23.49 | 138,190 | -0.02(-0.07%) |
Mar 27, 2002 | 23.39 | 23.87 | 23.38 | 23.51 | 198,756 | +0.05(+0.21%) |
Mar 26, 2002 | 23.54 | 23.54 | 23.01 | 23.46 | 137,819 | +0.06(+0.28%) |
Mar 25, 2002 | 23.66 | 23.66 | 23.15 | 23.40 | 142,269 | -0.22(-0.92%) |
Mar 22, 2002 | 23.45 | 23.66 | 23.28 | 23.62 | 110,378 | +0.20(+0.86%) |
Mar 21, 2002 | 23.36 | 23.46 | 22.98 | 23.41 | 120,514 | +0.09(+0.38%) |
Mar 20, 2002 | 23.45 | 23.45 | 23.16 | 23.32 | 34,732 | -0.13(-0.55%) |
Mar 19, 2002 | 23.55 | 23.58 | 23.30 | 23.45 | 59,330 | -0.09(-0.38%) |
Mar 18, 2002 | 23.49 | 23.84 | 23.24 | 23.54 | 167,484 | +0.28(+1.18%) |
Mar 15, 2002 | 22.94 | 23.55 | 22.94 | 23.27 | 470,563 | -0.08(-0.35%) |
Mar 14, 2002 | 23.51 | 23.51 | 23.29 | 23.35 | 169,585 | -0.15(-0.65%) |
Mar 13, 2002 | 23.70 | 23.97 | 23.31 | 23.50 | 155,123 | -0.14(-0.58%) |
Mar 12, 2002 | 23.86 | 23.96 | 23.61 | 23.64 | 156,854 | -0.23(-0.95%) |
Mar 11, 2002 | 23.83 | 24.12 | 23.54 | 23.87 | 109,760 | +0.03(+0.14%) |
Mar 08, 2002 | 23.79 | 24.11 | 23.74 | 23.83 | 133,740 | +0.25(+1.06%) |
Mar 07, 2002 | 23.86 | 23.95 | 23.46 | 23.58 | 69,960 | -0.28(-1.19%) |
Mar 06, 2002 | 23.87 | 24.12 | 23.69 | 23.87 | 103,951 | -0.02(-0.07%) |
Mar 05, 2002 | 23.86 | 24.00 | 23.77 | 23.88 | 109,390 | +0.02(+0.07%) |
Mar 04, 2002 | 23.41 | 24.04 | 23.34 | 23.87 | 263,401 | +0.33(+1.41%) |