Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 26.69 | 26.75 | 26.60 | 26.62 | 14,100 | +0.12(+0.45%) |
May 28, 2002 | 25.90 | 26.50 | 25.33 | 26.50 | 13,100 | +0.50(+1.92%) |
May 27, 2002 | 26.65 | 26.65 | 25.84 | 26.00 | 20,900 | +0.00(+0.00%) |
May 24, 2002 | 26.65 | 26.65 | 25.84 | 26.00 | 20,400 | -0.60(-2.26%) |
May 23, 2002 | 26.06 | 26.75 | 25.50 | 26.60 | 20,800 | +0.51(+1.95%) |
May 22, 2002 | 25.30 | 26.20 | 24.35 | 26.09 | 39,200 | +0.14(+0.54%) |
May 21, 2002 | 26.35 | 26.37 | 25.90 | 25.95 | 73,200 | -0.30(-1.14%) |
May 20, 2002 | 26.25 | 26.39 | 26.20 | 26.25 | 29,100 | -0.50(-1.87%) |
May 17, 2002 | 25.60 | 27.20 | 25.50 | 26.75 | 120,000 | +2.60(+10.77%) |
May 16, 2002 | 24.90 | 25.40 | 24.10 | 24.15 | 170,000 | -0.72(-2.90%) |
May 15, 2002 | 24.70 | 25.47 | 24.70 | 24.87 | 160,000 | +0.03(+0.12%) |
May 14, 2002 | 24.45 | 25.44 | 23.71 | 24.84 | 31,000 | +0.74(+3.07%) |
May 13, 2002 | 24.80 | 25.33 | 23.00 | 24.10 | 53,500 | +0.90(+3.88%) |
May 10, 2002 | 22.70 | 23.20 | 22.30 | 23.20 | 12,600 | +0.55(+2.43%) |
May 09, 2002 | 24.04 | 24.04 | 22.45 | 22.65 | 23,300 | -1.39(-5.78%) |
May 08, 2002 | 23.75 | 24.04 | 23.30 | 24.04 | 8,400 | +0.42(+1.78%) |
May 07, 2002 | 23.70 | 23.90 | 23.50 | 23.62 | 9,500 | -0.26(-1.09%) |
May 06, 2002 | 24.00 | 24.00 | 23.40 | 23.88 | 5,900 | -0.16(-0.67%) |
May 03, 2002 | 24.75 | 24.75 | 23.99 | 24.04 | 20,200 | -0.89(-3.57%) |
May 02, 2002 | 25.10 | 25.60 | 24.90 | 24.93 | 11,100 | +0.02(+0.08%) |
May 01, 2002 | 24.86 | 25.35 | 24.60 | 24.91 | 10,500 | +0.05(+0.20%) |
Apr 30, 2002 | 24.00 | 25.00 | 23.88 | 24.86 | 30,500 | +0.88(+3.67%) |
Apr 29, 2002 | 23.80 | 24.00 | 23.80 | 23.98 | 8,800 | +0.38(+1.61%) |
Apr 26, 2002 | 23.85 | 23.98 | 23.60 | 23.60 | 27,800 | -0.42(-1.75%) |
Apr 25, 2002 | 23.60 | 24.13 | 23.60 | 24.02 | 32,500 | +0.67(+2.87%) |
Apr 24, 2002 | 23.00 | 23.47 | 22.83 | 23.35 | 17,100 | +0.44(+1.92%) |
Apr 23, 2002 | 22.75 | 23.20 | 22.75 | 22.91 | 5,000 | +0.16(+0.70%) |
Apr 22, 2002 | 23.60 | 23.60 | 22.71 | 22.75 | 9,100 | -1.05(-4.41%) |
Apr 19, 2002 | 24.00 | 24.00 | 23.53 | 23.80 | 6,600 | -0.11(-0.46%) |
Apr 18, 2002 | 23.80 | 24.00 | 23.80 | 23.91 | 8,700 | -0.09(-0.37%) |
Apr 17, 2002 | 24.00 | 24.00 | 23.75 | 24.00 | 9,400 | +0.00(+0.00%) |
Apr 16, 2002 | 22.80 | 24.00 | 22.80 | 24.00 | 10,000 | +1.10(+4.80%) |
Apr 15, 2002 | 24.00 | 24.15 | 22.75 | 22.90 | 80,000 | -1.10(-4.58%) |
Apr 12, 2002 | 22.70 | 24.10 | 22.70 | 24.00 | 19,200 | +1.55(+6.90%) |
Apr 11, 2002 | 22.75 | 22.79 | 22.45 | 22.45 | 10,400 | -0.20(-0.88%) |
Apr 10, 2002 | 22.05 | 22.65 | 21.60 | 22.65 | 19,100 | +0.40(+1.80%) |
Apr 09, 2002 | 22.00 | 22.25 | 22.00 | 22.25 | 1,700 | +0.35(+1.60%) |
Apr 08, 2002 | 21.66 | 22.45 | 21.66 | 21.90 | 16,400 | +0.07(+0.32%) |
Apr 05, 2002 | 21.95 | 22.05 | 21.82 | 21.83 | 3,600 | -0.32(-1.44%) |
Apr 04, 2002 | 21.90 | 22.15 | 21.46 | 22.15 | 36,300 | -0.36(-1.60%) |
Apr 03, 2002 | 23.30 | 23.30 | 22.40 | 22.51 | 3,200 | -0.64(-2.76%) |
Apr 02, 2002 | 22.81 | 23.15 | 22.81 | 23.15 | 2,100 | +0.34(+1.49%) |
Apr 01, 2002 | 23.00 | 23.00 | 22.20 | 22.81 | 19,200 | -0.34(-1.47%) |
Mar 29, 2002 | 23.80 | 23.99 | 23.15 | 23.15 | 15,800 | +0.00(+0.00%) |
Mar 28, 2002 | 23.80 | 23.99 | 23.15 | 23.15 | 15,800 | -0.50(-2.11%) |
Mar 27, 2002 | 23.60 | 23.77 | 23.50 | 23.65 | 11,400 | +0.01(+0.04%) |
Mar 26, 2002 | 24.20 | 24.20 | 23.50 | 23.64 | 27,000 | -0.41(-1.70%) |
Mar 25, 2002 | 24.85 | 24.85 | 24.05 | 24.05 | 8,900 | -0.88(-3.53%) |
Mar 22, 2002 | 24.45 | 24.95 | 24.15 | 24.93 | 23,000 | +0.50(+2.05%) |
Mar 21, 2002 | 24.05 | 24.50 | 23.77 | 24.43 | 20,900 | +0.38(+1.58%) |
Mar 20, 2002 | 24.25 | 24.30 | 23.65 | 24.05 | 10,100 | -0.20(-0.82%) |
Mar 19, 2002 | 24.28 | 24.28 | 23.85 | 24.25 | 5,900 | +0.07(+0.29%) |
Mar 18, 2002 | 23.65 | 24.20 | 23.63 | 24.18 | 10,500 | +0.67(+2.85%) |
Mar 15, 2002 | 22.70 | 23.51 | 22.70 | 23.51 | 13,900 | +0.56(+2.44%) |
Mar 14, 2002 | 24.05 | 24.24 | 22.70 | 22.95 | 17,600 | -1.32(-5.44%) |
Mar 13, 2002 | 24.06 | 24.27 | 24.00 | 24.27 | 13,000 | +0.14(+0.58%) |
Mar 12, 2002 | 23.75 | 24.13 | 23.61 | 24.13 | 17,000 | +0.08(+0.33%) |
Mar 11, 2002 | 23.70 | 24.15 | 23.23 | 24.05 | 140,000 | +0.38(+1.61%) |
Mar 08, 2002 | 23.90 | 24.00 | 23.40 | 23.67 | 10,700 | +0.00(+0.00%) |
Mar 07, 2002 | 24.20 | 24.30 | 23.66 | 23.67 | 9,600 | -0.28(-1.17%) |
Mar 06, 2002 | 23.45 | 24.50 | 23.10 | 23.95 | 33,000 | +0.59(+2.53%) |
Mar 05, 2002 | 23.15 | 23.75 | 23.05 | 23.36 | 20,000 | +0.21(+0.91%) |
Mar 04, 2002 | 21.69 | 23.28 | 21.69 | 23.15 | 20,000 | +1.55(+7.18%) |