Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.57 | 22.84 | 22.32 | 22.33 | 106,422 | -0.06(-0.27%) |
May 28, 2002 | 22.71 | 23.10 | 22.32 | 22.39 | 122,876 | -0.32(-1.40%) |
May 27, 2002 | 23.07 | 23.45 | 22.71 | 22.71 | 77,133 | +0.00(+0.00%) |
May 24, 2002 | 23.07 | 23.45 | 22.71 | 22.71 | 75,032 | -0.66(-2.82%) |
May 23, 2002 | 23.30 | 23.46 | 23.09 | 23.37 | 83,201 | +0.07(+0.29%) |
May 22, 2002 | 23.20 | 23.64 | 23.07 | 23.30 | 45,393 | +0.09(+0.41%) |
May 21, 2002 | 24.12 | 24.41 | 23.21 | 23.21 | 48,426 | -0.90(-3.74%) |
May 20, 2002 | 24.18 | 24.48 | 24.11 | 24.11 | 39,675 | -0.33(-1.36%) |
May 17, 2002 | 24.34 | 24.47 | 24.18 | 24.44 | 44,226 | +0.21(+0.88%) |
May 16, 2002 | 24.57 | 24.71 | 24.12 | 24.23 | 59,045 | -0.20(-0.81%) |
May 15, 2002 | 24.07 | 24.58 | 24.05 | 24.42 | 136,762 | +0.17(+0.71%) |
May 14, 2002 | 24.06 | 24.45 | 23.99 | 24.25 | 195,925 | +0.29(+1.22%) |
May 13, 2002 | 23.85 | 24.12 | 23.52 | 23.96 | 130,461 | +0.40(+1.71%) |
May 10, 2002 | 24.44 | 24.44 | 23.52 | 23.56 | 91,486 | -0.82(-3.37%) |
May 09, 2002 | 24.85 | 24.85 | 24.38 | 24.38 | 60,096 | -0.45(-1.83%) |
May 08, 2002 | 24.69 | 24.85 | 24.23 | 24.83 | 117,275 | +0.08(+0.31%) |
May 07, 2002 | 24.77 | 24.89 | 24.59 | 24.76 | 162,668 | +0.00(+0.00%) |
May 06, 2002 | 24.71 | 24.94 | 24.71 | 24.76 | 78,650 | +0.07(+0.28%) |
May 03, 2002 | 24.91 | 24.91 | 24.66 | 24.69 | 93,820 | -0.15(-0.59%) |
May 02, 2002 | 25.01 | 25.01 | 24.76 | 24.84 | 207,827 | -0.13(-0.51%) |
May 01, 2002 | 24.85 | 25.02 | 24.71 | 24.96 | 454,863 | +0.13(+0.52%) |
Apr 30, 2002 | 25.07 | 25.28 | 24.61 | 24.83 | 127,893 | -0.15(-0.59%) |
Apr 29, 2002 | 24.85 | 24.98 | 24.71 | 24.98 | 57,412 | -0.02(-0.07%) |
Apr 26, 2002 | 24.72 | 25.05 | 24.55 | 25.00 | 42,475 | +0.05(+0.21%) |
Apr 25, 2002 | 24.49 | 24.82 | 24.47 | 24.95 | 73,165 | +0.35(+1.43%) |
Apr 24, 2002 | 25.07 | 25.25 | 24.48 | 24.59 | 67,214 | -0.42(-1.68%) |
Apr 23, 2002 | 24.68 | 25.09 | 24.66 | 25.01 | 76,549 | +0.33(+1.32%) |
Apr 22, 2002 | 24.93 | 25.07 | 24.69 | 24.69 | 109,690 | -0.37(-1.47%) |
Apr 19, 2002 | 24.92 | 25.21 | 24.89 | 25.06 | 23,221 | +0.13(+0.52%) |
Apr 18, 2002 | 24.68 | 25.08 | 24.58 | 24.93 | 61,846 | +0.02(+0.07%) |
Apr 17, 2002 | 24.94 | 25.01 | 24.65 | 24.91 | 122,759 | +0.02(+0.07%) |
Apr 16, 2002 | 23.66 | 25.07 | 23.52 | 24.89 | 180,871 | +1.11(+4.69%) |
Apr 15, 2002 | 23.95 | 24.50 | 23.72 | 23.78 | 38,974 | -0.40(-1.67%) |
Apr 12, 2002 | 23.53 | 24.21 | 23.22 | 24.18 | 58,812 | +0.56(+2.36%) |
Apr 11, 2002 | 23.69 | 23.98 | 23.54 | 23.63 | 42,592 | -0.24(-1.01%) |
Apr 10, 2002 | 22.92 | 23.87 | 22.71 | 23.87 | 96,970 | +0.89(+3.87%) |
Apr 09, 2002 | 22.80 | 23.10 | 22.68 | 22.98 | 286,477 | +0.26(+1.14%) |
Apr 08, 2002 | 22.45 | 22.88 | 22.23 | 22.72 | 52,394 | +0.14(+0.61%) |
Apr 05, 2002 | 22.35 | 22.80 | 22.35 | 22.58 | 66,280 | +0.16(+0.73%) |
Apr 04, 2002 | 22.52 | 22.71 | 22.11 | 22.42 | 157,533 | -0.27(-1.17%) |
Apr 03, 2002 | 23.45 | 23.45 | 22.55 | 22.68 | 279,242 | -0.88(-3.75%) |
Apr 02, 2002 | 24.02 | 24.23 | 23.48 | 23.57 | 79,933 | -0.19(-0.79%) |
Apr 01, 2002 | 24.24 | 24.41 | 23.49 | 23.75 | 39,325 | -0.44(-1.81%) |
Mar 29, 2002 | 23.69 | 24.58 | 23.64 | 24.19 | 74,215 | +0.00(+0.00%) |
Mar 28, 2002 | 23.69 | 24.58 | 23.64 | 24.19 | 73,982 | +0.45(+1.88%) |
Mar 27, 2002 | 23.39 | 23.78 | 23.35 | 23.75 | 36,641 | +0.24(+1.02%) |
Mar 26, 2002 | 23.17 | 23.52 | 23.14 | 23.51 | 33,257 | +0.34(+1.48%) |
Mar 25, 2002 | 23.64 | 23.74 | 23.05 | 23.16 | 38,741 | -0.49(-2.07%) |
Mar 22, 2002 | 24.11 | 24.11 | 23.64 | 23.65 | 39,675 | -0.26(-1.08%) |
Mar 21, 2002 | 22.58 | 24.08 | 22.50 | 23.91 | 113,424 | +0.99(+4.30%) |
Mar 20, 2002 | 23.10 | 23.10 | 21.49 | 22.92 | 66,280 | -0.30(-1.29%) |
Mar 19, 2002 | 23.15 | 23.35 | 23.10 | 23.22 | 86,118 | +0.03(+0.15%) |
Mar 18, 2002 | 22.44 | 23.32 | 22.25 | 23.19 | 47,143 | +0.29(+1.27%) |
Mar 15, 2002 | 22.78 | 22.91 | 22.58 | 22.90 | 106,306 | -0.23(-1.00%) |
Mar 14, 2002 | 23.29 | 23.48 | 22.84 | 23.13 | 77,249 | +0.09(+0.41%) |
Mar 13, 2002 | 23.05 | 23.29 | 22.44 | 23.04 | 58,579 | -0.02(-0.07%) |
Mar 12, 2002 | 23.27 | 23.36 | 23.05 | 23.05 | 39,908 | -0.42(-1.79%) |
Mar 11, 2002 | 22.47 | 23.52 | 22.47 | 23.47 | 237,700 | +0.99(+4.42%) |
Mar 08, 2002 | 21.90 | 22.53 | 21.89 | 22.48 | 97,204 | +0.57(+2.62%) |
Mar 07, 2002 | 21.60 | 21.95 | 21.53 | 21.90 | 151,465 | +0.05(+0.24%) |
Mar 06, 2002 | 21.99 | 22.16 | 21.64 | 21.85 | 46,326 | -0.08(-0.35%) |
Mar 05, 2002 | 21.41 | 21.99 | 21.41 | 21.93 | 71,181 | +0.19(+0.87%) |
Mar 04, 2002 | 21.42 | 21.77 | 21.42 | 21.74 | 149,598 | +0.32(+1.48%) |