Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 26.99 | 28.00 | 26.54 | 27.77 | 200,000 | +2.01(+7.81%) |
May 28, 2002 | 26.40 | 26.75 | 25.02 | 25.76 | 200,100 | -0.52(-1.98%) |
May 27, 2002 | 27.20 | 27.20 | 26.26 | 26.28 | 93,000 | +0.00(+0.00%) |
May 24, 2002 | 27.20 | 27.20 | 26.26 | 26.28 | 86,500 | -0.91(-3.35%) |
May 23, 2002 | 25.28 | 27.45 | 25.20 | 27.19 | 172,700 | +1.97(+7.81%) |
May 22, 2002 | 25.86 | 25.87 | 24.58 | 25.22 | 217,600 | -0.70(-2.70%) |
May 21, 2002 | 27.10 | 27.10 | 25.90 | 25.92 | 211,000 | -1.13(-4.18%) |
May 20, 2002 | 26.67 | 27.30 | 26.20 | 27.05 | 248,800 | +0.61(+2.31%) |
May 17, 2002 | 26.82 | 27.20 | 25.94 | 26.44 | 181,200 | -0.19(-0.71%) |
May 16, 2002 | 26.98 | 27.04 | 25.88 | 26.63 | 150,000 | -0.07(-0.26%) |
May 15, 2002 | 26.56 | 27.43 | 26.54 | 26.70 | 209,600 | +0.30(+1.13%) |
May 14, 2002 | 25.59 | 27.00 | 25.48 | 26.40 | 498,700 | +0.91(+3.57%) |
May 13, 2002 | 27.00 | 27.42 | 24.25 | 25.49 | 751,800 | -1.41(-5.24%) |
May 10, 2002 | 27.89 | 27.90 | 26.56 | 26.90 | 244,900 | -0.78(-2.82%) |
May 09, 2002 | 27.12 | 28.02 | 27.12 | 27.68 | 260,600 | +0.43(+1.58%) |
May 08, 2002 | 27.88 | 28.25 | 26.50 | 27.25 | 220,900 | -0.54(-1.94%) |
May 07, 2002 | 27.20 | 27.89 | 27.01 | 27.79 | 228,900 | +0.78(+2.88%) |
May 06, 2002 | 28.24 | 28.74 | 26.74 | 27.01 | 240,500 | -0.99(-3.54%) |
May 03, 2002 | 28.46 | 28.46 | 27.73 | 28.00 | 255,100 | -0.36(-1.27%) |
May 02, 2002 | 26.62 | 28.88 | 26.62 | 28.36 | 552,700 | +1.75(+6.58%) |
May 01, 2002 | 26.60 | 26.95 | 26.21 | 26.61 | 507,300 | -0.04(-0.15%) |
Apr 30, 2002 | 27.98 | 28.00 | 26.40 | 26.65 | 406,400 | -1.17(-4.21%) |
Apr 29, 2002 | 27.24 | 28.29 | 27.00 | 27.82 | 282,100 | +0.69(+2.54%) |
Apr 26, 2002 | 26.89 | 27.70 | 26.80 | 27.13 | 291,400 | +0.28(+1.04%) |
Apr 25, 2002 | 26.48 | 27.10 | 25.93 | 26.85 | 279,300 | +0.85(+3.27%) |
Apr 24, 2002 | 27.51 | 27.64 | 25.48 | 26.00 | 393,800 | -1.00(-3.70%) |
Apr 23, 2002 | 26.72 | 27.75 | 26.70 | 27.00 | 870,700 | +0.37(+1.39%) |
Apr 22, 2002 | 25.31 | 26.64 | 24.92 | 26.63 | 1,137,100 | +1.24(+4.88%) |
Apr 19, 2002 | 24.95 | 25.46 | 24.80 | 25.39 | 395,100 | +0.34(+1.36%) |
Apr 18, 2002 | 24.96 | 25.20 | 24.28 | 25.05 | 1,216,300 | +0.37(+1.50%) |
Apr 17, 2002 | 23.99 | 24.96 | 23.95 | 24.68 | 4,178,500 | +0.88(+3.70%) |
Apr 16, 2002 | 23.25 | 24.70 | 23.25 | 23.80 | 663,000 | +0.49(+2.10%) |
Apr 15, 2002 | 24.35 | 24.50 | 22.75 | 23.31 | 339,500 | -0.69(-2.88%) |
Apr 12, 2002 | 25.69 | 26.07 | 23.95 | 24.00 | 408,500 | -1.51(-5.92%) |
Apr 11, 2002 | 24.46 | 25.62 | 23.59 | 25.51 | 481,300 | +1.49(+6.20%) |
Apr 10, 2002 | 23.80 | 24.54 | 23.51 | 24.02 | 231,000 | +0.27(+1.14%) |
Apr 09, 2002 | 22.15 | 23.83 | 22.10 | 23.75 | 226,200 | +1.31(+5.84%) |
Apr 08, 2002 | 24.00 | 24.37 | 22.11 | 22.44 | 243,400 | -1.26(-5.32%) |
Apr 05, 2002 | 22.61 | 24.33 | 22.60 | 23.70 | 340,600 | +1.15(+5.10%) |
Apr 04, 2002 | 21.65 | 22.55 | 21.43 | 22.55 | 151,600 | +0.87(+4.01%) |
Apr 03, 2002 | 21.40 | 21.98 | 21.28 | 21.68 | 439,200 | +0.88(+4.23%) |
Apr 02, 2002 | 20.55 | 21.05 | 20.50 | 20.80 | 486,400 | +1.05(+5.32%) |
Apr 01, 2002 | 20.77 | 20.82 | 19.20 | 19.75 | 351,900 | -0.65(-3.19%) |
Mar 29, 2002 | 20.36 | 20.95 | 20.20 | 20.40 | 125,500 | +0.00(+0.00%) |
Mar 28, 2002 | 20.36 | 20.95 | 20.20 | 20.40 | 125,500 | -0.02(-0.09%) |
Mar 27, 2002 | 20.79 | 20.79 | 20.15 | 20.42 | 44,400 | -0.24(-1.16%) |
Mar 26, 2002 | 20.50 | 21.05 | 20.31 | 20.66 | 56,900 | -0.04(-0.19%) |
Mar 25, 2002 | 21.10 | 21.35 | 20.05 | 20.70 | 122,700 | -0.55(-2.58%) |
Mar 22, 2002 | 22.10 | 22.10 | 21.11 | 21.25 | 89,000 | -0.85(-3.86%) |
Mar 21, 2002 | 22.50 | 22.80 | 21.61 | 22.10 | 229,100 | +0.00(+0.00%) |
Mar 20, 2002 | 20.65 | 22.20 | 20.48 | 22.10 | 392,300 | +1.62(+7.91%) |
Mar 19, 2002 | 20.27 | 20.61 | 19.67 | 20.48 | 313,700 | -0.45(-2.15%) |
Mar 18, 2002 | 20.22 | 20.93 | 19.92 | 20.93 | 511,100 | +0.92(+4.59%) |
Mar 15, 2002 | 20.30 | 20.34 | 19.88 | 20.01 | 80,800 | -0.39(-1.90%) |
Mar 14, 2002 | 19.85 | 20.80 | 19.85 | 20.40 | 106,700 | +0.49(+2.46%) |
Mar 13, 2002 | 21.30 | 21.30 | 17.89 | 19.91 | 468,000 | -1.50(-7.01%) |
Mar 12, 2002 | 21.87 | 21.88 | 21.07 | 21.41 | 117,600 | -0.79(-3.56%) |
Mar 11, 2002 | 21.68 | 22.87 | 20.70 | 22.20 | 168,500 | +0.55(+2.54%) |
Mar 08, 2002 | 21.94 | 21.95 | 21.00 | 21.65 | 98,500 | -0.20(-0.92%) |
Mar 07, 2002 | 22.25 | 22.25 | 20.90 | 21.85 | 198,300 | -0.30(-1.35%) |
Mar 06, 2002 | 21.83 | 22.39 | 21.60 | 22.15 | 313,700 | +0.45(+2.07%) |
Mar 05, 2002 | 21.66 | 22.40 | 21.35 | 21.70 | 673,800 | +0.68(+3.24%) |
Mar 04, 2002 | 19.33 | 21.20 | 19.33 | 21.02 | 683,000 | +1.60(+8.24%) |