Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 25.11 | 25.30 | 25.05 | 25.22 | 930,913 | +0.21(+0.84%) |
May 28, 2002 | 25.01 | 25.15 | 24.78 | 25.01 | 634,525 | +0.01(+0.04%) |
May 27, 2002 | 25.01 | 25.13 | 24.87 | 25.00 | 597,634 | +0.00(+0.00%) |
May 24, 2002 | 25.01 | 25.13 | 24.87 | 25.00 | 597,634 | -0.01(-0.04%) |
May 23, 2002 | 24.91 | 25.10 | 24.81 | 25.01 | 449,530 | +0.11(+0.42%) |
May 22, 2002 | 24.62 | 25.01 | 24.53 | 24.90 | 521,153 | +0.27(+1.08%) |
May 21, 2002 | 24.76 | 25.00 | 24.47 | 24.63 | 538,609 | -0.19(-0.76%) |
May 20, 2002 | 25.07 | 25.07 | 24.59 | 24.82 | 440,353 | -0.27(-1.09%) |
May 17, 2002 | 25.12 | 25.18 | 24.87 | 25.09 | 777,771 | +0.05(+0.20%) |
May 16, 2002 | 25.38 | 25.42 | 24.87 | 25.05 | 857,311 | -0.21(-0.84%) |
May 15, 2002 | 25.45 | 25.53 | 25.14 | 25.26 | 1,871,005 | -0.10(-0.39%) |
May 14, 2002 | 25.42 | 25.66 | 25.32 | 25.36 | 1,990,136 | -0.07(-0.26%) |
May 13, 2002 | 25.51 | 25.63 | 25.37 | 25.42 | 863,790 | -0.04(-0.17%) |
May 10, 2002 | 25.90 | 25.96 | 25.40 | 25.47 | 539,688 | -0.42(-1.63%) |
May 09, 2002 | 26.09 | 26.13 | 25.78 | 25.89 | 446,651 | -0.13(-0.49%) |
May 08, 2002 | 25.81 | 26.12 | 25.61 | 26.02 | 797,206 | +0.45(+1.76%) |
May 07, 2002 | 25.99 | 26.14 | 25.56 | 25.57 | 518,094 | -0.39(-1.50%) |
May 06, 2002 | 25.91 | 26.28 | 25.82 | 25.96 | 576,040 | +0.01(+0.02%) |
May 03, 2002 | 26.09 | 26.13 | 25.58 | 25.95 | 619,949 | -0.16(-0.62%) |
May 02, 2002 | 26.07 | 26.17 | 25.73 | 26.11 | 809,983 | -0.03(-0.11%) |
May 01, 2002 | 26.10 | 26.21 | 25.55 | 26.14 | 899,061 | +0.10(+0.38%) |
Apr 30, 2002 | 25.51 | 26.25 | 25.45 | 26.04 | 671,956 | +0.56(+2.20%) |
Apr 29, 2002 | 25.78 | 26.01 | 25.45 | 25.48 | 680,774 | -0.19(-0.76%) |
Apr 26, 2002 | 25.68 | 25.87 | 25.59 | 25.67 | 613,651 | +0.08(+0.30%) |
Apr 25, 2002 | 25.44 | 25.88 | 25.30 | 25.60 | 797,026 | +0.17(+0.68%) |
Apr 24, 2002 | 25.38 | 25.70 | 25.31 | 25.42 | 512,515 | +0.03(+0.11%) |
Apr 23, 2002 | 25.47 | 25.77 | 25.31 | 25.40 | 553,365 | +0.01(+0.04%) |
Apr 22, 2002 | 25.59 | 25.71 | 25.27 | 25.38 | 542,388 | -0.14(-0.57%) |
Apr 19, 2002 | 25.89 | 25.92 | 25.51 | 25.53 | 499,378 | -0.11(-0.43%) |
Apr 18, 2002 | 25.75 | 25.96 | 25.17 | 25.64 | 613,111 | -0.08(-0.30%) |
Apr 17, 2002 | 25.45 | 25.80 | 25.34 | 25.72 | 697,690 | +0.28(+1.09%) |
Apr 16, 2002 | 25.33 | 25.52 | 25.28 | 25.44 | 458,348 | +0.25(+0.99%) |
Apr 15, 2002 | 25.53 | 25.53 | 25.04 | 25.19 | 758,875 | -0.23(-0.92%) |
Apr 12, 2002 | 25.17 | 25.62 | 25.13 | 25.42 | 699,310 | +0.24(+0.95%) |
Apr 11, 2002 | 25.52 | 25.53 | 25.14 | 25.18 | 821,680 | -0.30(-1.18%) |
Apr 10, 2002 | 24.99 | 25.65 | 24.88 | 25.48 | 857,671 | +0.54(+2.16%) |
Apr 09, 2002 | 24.62 | 25.03 | 24.62 | 24.94 | 748,258 | +0.29(+1.17%) |
Apr 08, 2002 | 24.51 | 24.76 | 24.41 | 24.66 | 739,260 | +0.04(+0.16%) |
Apr 05, 2002 | 24.64 | 24.85 | 24.51 | 24.62 | 441,792 | +0.10(+0.41%) |
Apr 04, 2002 | 24.16 | 24.64 | 24.16 | 24.52 | 855,512 | +0.38(+1.57%) |
Apr 03, 2002 | 24.41 | 24.51 | 24.09 | 24.14 | 885,205 | -0.28(-1.14%) |
Apr 02, 2002 | 24.06 | 24.62 | 23.98 | 24.42 | 625,708 | +0.29(+1.22%) |
Apr 01, 2002 | 24.36 | 24.36 | 23.81 | 24.12 | 512,695 | -0.14(-0.57%) |
Mar 29, 2002 | 23.59 | 24.37 | 23.54 | 24.26 | 1,035,288 | +0.00(+0.00%) |
Mar 28, 2002 | 23.59 | 24.37 | 23.54 | 24.26 | 1,003,616 | +0.55(+2.32%) |
Mar 27, 2002 | 23.44 | 23.80 | 23.38 | 23.71 | 534,110 | +0.25(+1.07%) |
Mar 26, 2002 | 23.14 | 23.58 | 23.12 | 23.46 | 505,677 | +0.32(+1.37%) |
Mar 25, 2002 | 23.52 | 23.78 | 23.11 | 23.14 | 614,190 | -0.45(-1.91%) |
Mar 22, 2002 | 23.70 | 23.74 | 23.48 | 23.59 | 438,553 | -0.02(-0.09%) |
Mar 21, 2002 | 23.58 | 23.78 | 23.44 | 23.62 | 612,571 | +0.09(+0.40%) |
Mar 20, 2002 | 23.60 | 23.66 | 23.31 | 23.52 | 467,526 | -0.20(-0.84%) |
Mar 19, 2002 | 23.59 | 23.86 | 23.52 | 23.72 | 312,584 | +0.13(+0.54%) |
Mar 18, 2002 | 23.72 | 23.78 | 23.37 | 23.59 | 303,226 | -0.07(-0.31%) |
Mar 15, 2002 | 23.57 | 23.83 | 23.45 | 23.67 | 1,168,996 | +0.27(+1.14%) |
Mar 14, 2002 | 23.28 | 23.53 | 23.06 | 23.40 | 726,303 | +0.21(+0.89%) |
Mar 13, 2002 | 23.39 | 23.39 | 23.09 | 23.19 | 410,480 | -0.12(-0.50%) |
Mar 12, 2002 | 23.17 | 23.37 | 22.92 | 23.31 | 466,626 | +0.12(+0.53%) |
Mar 11, 2002 | 23.15 | 23.39 | 22.94 | 23.19 | 619,049 | +0.19(+0.82%) |
Mar 08, 2002 | 23.00 | 23.46 | 22.98 | 23.00 | 562,903 | +0.00(+0.00%) |
Mar 07, 2002 | 23.57 | 23.62 | 22.72 | 23.00 | 1,168,096 | -0.34(-1.48%) |
Mar 06, 2002 | 23.22 | 23.39 | 23.08 | 23.34 | 959,527 | +0.16(+0.70%) |
Mar 05, 2002 | 22.77 | 23.24 | 22.77 | 23.18 | 1,048,245 | +0.37(+1.63%) |
Mar 04, 2002 | 22.53 | 23.11 | 22.53 | 22.81 | 747,898 | +0.29(+1.28%) |