Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.13 | 24.81 | 23.99 | 24.67 | 139,394 | -0.37(-1.46%) |
May 28, 2002 | 24.89 | 25.10 | 24.88 | 25.04 | 79,435 | +0.17(+0.67%) |
May 27, 2002 | 24.95 | 25.01 | 24.82 | 24.87 | 68,169 | +0.00(+0.00%) |
May 24, 2002 | 24.95 | 25.01 | 24.82 | 24.87 | 64,541 | -0.07(-0.27%) |
May 23, 2002 | 24.58 | 25.08 | 24.46 | 24.94 | 103,114 | +0.31(+1.25%) |
May 22, 2002 | 24.58 | 24.84 | 24.58 | 24.63 | 76,380 | -0.07(-0.28%) |
May 21, 2002 | 24.69 | 24.81 | 24.69 | 24.70 | 62,823 | -0.04(-0.17%) |
May 20, 2002 | 24.67 | 24.82 | 24.44 | 24.74 | 70,079 | +0.07(+0.30%) |
May 17, 2002 | 24.67 | 24.67 | 24.31 | 24.67 | 118,581 | -0.10(-0.42%) |
May 16, 2002 | 24.56 | 24.88 | 24.45 | 24.77 | 92,993 | +0.13(+0.53%) |
May 15, 2002 | 24.77 | 24.88 | 24.39 | 24.64 | 133,666 | -0.19(-0.76%) |
May 14, 2002 | 25.02 | 25.14 | 24.68 | 24.83 | 211,765 | -0.19(-0.77%) |
May 13, 2002 | 24.74 | 25.03 | 24.62 | 25.02 | 70,652 | +0.31(+1.27%) |
May 10, 2002 | 24.25 | 24.78 | 24.04 | 24.71 | 94,712 | +0.41(+1.70%) |
May 09, 2002 | 24.74 | 24.93 | 24.27 | 24.29 | 87,074 | -0.40(-1.61%) |
May 08, 2002 | 24.69 | 24.74 | 24.14 | 24.69 | 123,545 | +0.03(+0.13%) |
May 07, 2002 | 24.82 | 24.86 | 24.66 | 24.66 | 46,210 | -0.16(-0.65%) |
May 06, 2002 | 24.80 | 25.02 | 24.78 | 24.82 | 81,536 | +0.06(+0.23%) |
May 03, 2002 | 24.82 | 24.87 | 24.58 | 24.77 | 83,255 | -0.08(-0.34%) |
May 02, 2002 | 24.74 | 24.89 | 24.70 | 24.85 | 79,626 | +0.07(+0.30%) |
May 01, 2002 | 24.51 | 24.80 | 24.33 | 24.78 | 99,867 | +0.23(+0.94%) |
Apr 30, 2002 | 24.48 | 24.69 | 24.38 | 24.55 | 121,445 | -0.06(-0.26%) |
Apr 29, 2002 | 24.48 | 24.61 | 24.28 | 24.61 | 82,109 | +0.08(+0.34%) |
Apr 26, 2002 | 24.79 | 24.79 | 24.51 | 24.52 | 87,074 | -0.26(-1.04%) |
Apr 25, 2002 | 24.38 | 24.79 | 24.21 | 24.78 | 137,867 | +0.46(+1.87%) |
Apr 24, 2002 | 24.62 | 24.69 | 24.33 | 24.33 | 97,194 | -0.28(-1.15%) |
Apr 23, 2002 | 24.46 | 24.63 | 24.46 | 24.61 | 86,501 | +0.10(+0.41%) |
Apr 22, 2002 | 24.27 | 24.61 | 24.19 | 24.51 | 69,697 | +0.29(+1.19%) |
Apr 19, 2002 | 24.01 | 24.27 | 23.99 | 24.22 | 89,747 | +0.25(+1.03%) |
Apr 18, 2002 | 24.14 | 24.17 | 23.72 | 23.97 | 400,998 | -0.15(-0.61%) |
Apr 17, 2002 | 24.27 | 24.49 | 23.97 | 24.12 | 164,791 | -0.21(-0.88%) |
Apr 16, 2002 | 24.33 | 24.35 | 24.29 | 24.34 | 90,893 | +0.01(+0.04%) |
Apr 15, 2002 | 24.27 | 24.34 | 24.19 | 24.33 | 95,857 | +0.10(+0.43%) |
Apr 12, 2002 | 24.17 | 24.32 | 24.14 | 24.22 | 38,190 | +0.05(+0.22%) |
Apr 11, 2002 | 24.33 | 24.34 | 24.11 | 24.17 | 106,360 | -0.16(-0.65%) |
Apr 10, 2002 | 24.12 | 24.33 | 24.09 | 24.33 | 145,887 | +0.24(+1.00%) |
Apr 09, 2002 | 24.14 | 24.22 | 23.89 | 24.08 | 101,968 | -0.13(-0.54%) |
Apr 08, 2002 | 24.04 | 24.22 | 23.84 | 24.22 | 90,702 | +0.12(+0.50%) |
Apr 05, 2002 | 24.06 | 24.22 | 24.04 | 24.10 | 62,823 | +0.02(+0.09%) |
Apr 04, 2002 | 24.01 | 24.34 | 23.93 | 24.07 | 80,008 | +0.08(+0.35%) |
Apr 03, 2002 | 24.04 | 24.08 | 23.78 | 23.99 | 72,179 | -0.08(-0.35%) |
Apr 02, 2002 | 24.04 | 24.08 | 23.96 | 24.07 | 90,511 | -0.01(-0.04%) |
Apr 01, 2002 | 24.04 | 24.08 | 23.96 | 24.08 | 102,732 | +0.00(+0.00%) |
Mar 29, 2002 | 24.01 | 24.08 | 24.01 | 24.08 | 50,793 | +0.00(+0.00%) |
Mar 28, 2002 | 24.01 | 24.08 | 24.01 | 24.08 | 50,793 | +0.01(+0.04%) |
Mar 27, 2002 | 23.96 | 24.07 | 23.96 | 24.07 | 108,460 | +0.14(+0.59%) |
Mar 26, 2002 | 23.64 | 23.99 | 23.62 | 23.93 | 91,465 | +0.26(+1.11%) |
Mar 25, 2002 | 23.72 | 23.80 | 23.59 | 23.67 | 60,149 | -0.16(-0.66%) |
Mar 22, 2002 | 23.62 | 23.97 | 23.62 | 23.83 | 95,666 | +0.13(+0.55%) |
Mar 21, 2002 | 23.28 | 23.70 | 23.03 | 23.70 | 123,736 | +0.38(+1.64%) |
Mar 20, 2002 | 23.41 | 23.50 | 23.22 | 23.31 | 69,506 | -0.21(-0.89%) |
Mar 19, 2002 | 23.41 | 23.67 | 23.41 | 23.52 | 67,215 | +0.00(+0.00%) |
Mar 18, 2002 | 23.64 | 23.64 | 23.36 | 23.52 | 81,345 | -0.12(-0.51%) |
Mar 15, 2002 | 23.70 | 23.74 | 23.38 | 23.64 | 168,801 | +0.07(+0.31%) |
Mar 14, 2002 | 23.04 | 23.59 | 23.04 | 23.57 | 70,461 | +0.53(+2.30%) |
Mar 13, 2002 | 23.00 | 23.07 | 22.73 | 23.04 | 47,356 | +0.08(+0.37%) |
Mar 12, 2002 | 22.83 | 23.02 | 22.61 | 22.96 | 52,893 | +0.08(+0.34%) |
Mar 11, 2002 | 23.02 | 23.18 | 22.82 | 22.88 | 62,250 | -0.20(-0.89%) |
Mar 08, 2002 | 23.20 | 23.31 | 22.76 | 23.08 | 104,068 | -0.03(-0.14%) |
Mar 07, 2002 | 23.17 | 23.17 | 22.91 | 23.12 | 136,912 | +0.07(+0.32%) |
Mar 06, 2002 | 22.52 | 23.04 | 22.52 | 23.04 | 115,334 | +0.52(+2.33%) |
Mar 05, 2002 | 22.41 | 22.61 | 22.41 | 22.52 | 120,490 | +0.15(+0.68%) |
Mar 04, 2002 | 22.44 | 22.48 | 22.10 | 22.37 | 99,867 | -0.11(-0.49%) |