Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 26.67 | 26.67 | 26.28 | 26.28 | 49,667 | -0.72(-2.65%) |
May 28, 2002 | 26.63 | 27.00 | 26.63 | 27.00 | 17,849 | -0.03(-0.12%) |
May 27, 2002 | 26.73 | 27.09 | 26.71 | 27.03 | 15,521 | +0.00(+0.00%) |
May 24, 2002 | 26.73 | 27.09 | 26.71 | 27.03 | 10,709 | +0.08(+0.31%) |
May 23, 2002 | 26.74 | 27.03 | 26.71 | 26.94 | 54,478 | +0.39(+1.46%) |
May 22, 2002 | 25.94 | 26.64 | 25.94 | 26.56 | 327,338 | +0.62(+2.41%) |
May 21, 2002 | 26.22 | 26.29 | 25.93 | 25.93 | 63,636 | +0.35(+1.39%) |
May 20, 2002 | 25.29 | 25.86 | 25.13 | 25.58 | 32,749 | +0.09(+0.35%) |
May 17, 2002 | 26.09 | 26.09 | 25.47 | 25.49 | 170,110 | -0.86(-3.28%) |
May 16, 2002 | 25.55 | 26.74 | 25.51 | 26.35 | 103,835 | +2.76(+11.69%) |
May 15, 2002 | 23.97 | 24.32 | 23.19 | 23.59 | 149,467 | -0.31(-1.29%) |
May 14, 2002 | 23.97 | 24.11 | 23.48 | 23.90 | 72,327 | +0.13(+0.54%) |
May 13, 2002 | 23.54 | 23.84 | 23.52 | 23.77 | 42,527 | -0.32(-1.34%) |
May 10, 2002 | 24.18 | 24.39 | 23.79 | 24.10 | 51,529 | -0.08(-0.35%) |
May 09, 2002 | 24.55 | 24.61 | 24.06 | 24.18 | 56,962 | +0.12(+0.51%) |
May 08, 2002 | 24.16 | 24.17 | 23.99 | 24.06 | 33,525 | +0.83(+3.58%) |
May 07, 2002 | 23.08 | 23.31 | 23.01 | 23.23 | 32,128 | -0.10(-0.41%) |
May 06, 2002 | 23.45 | 23.66 | 23.29 | 23.32 | 44,855 | -0.01(-0.06%) |
May 03, 2002 | 23.72 | 23.72 | 23.23 | 23.34 | 30,110 | +0.08(+0.33%) |
May 02, 2002 | 22.87 | 23.76 | 22.87 | 23.26 | 110,044 | -0.48(-2.04%) |
May 01, 2002 | 23.87 | 23.87 | 23.45 | 23.74 | 89,556 | -0.42(-1.73%) |
Apr 30, 2002 | 23.81 | 24.52 | 23.81 | 24.16 | 45,010 | +0.64(+2.74%) |
Apr 29, 2002 | 23.97 | 23.97 | 23.52 | 23.52 | 40,199 | -0.75(-3.08%) |
Apr 26, 2002 | 24.53 | 24.58 | 24.16 | 24.26 | 33,059 | -0.43(-1.72%) |
Apr 25, 2002 | 23.81 | 24.70 | 23.81 | 24.69 | 36,163 | +0.85(+3.57%) |
Apr 24, 2002 | 24.03 | 24.16 | 23.62 | 23.84 | 79,157 | -0.64(-2.63%) |
Apr 23, 2002 | 24.67 | 25.45 | 24.48 | 24.48 | 130,842 | -0.96(-3.77%) |
Apr 22, 2002 | 24.74 | 25.64 | 24.73 | 25.44 | 107,715 | +0.38(+1.52%) |
Apr 19, 2002 | 25.13 | 25.29 | 24.91 | 25.06 | 59,600 | -0.21(-0.82%) |
Apr 18, 2002 | 25.06 | 25.34 | 24.93 | 25.27 | 35,698 | +0.08(+0.33%) |
Apr 17, 2002 | 25.28 | 25.45 | 25.09 | 25.19 | 109,733 | +0.64(+2.63%) |
Apr 16, 2002 | 24.45 | 24.58 | 24.19 | 24.54 | 213,103 | +0.61(+2.53%) |
Apr 15, 2002 | 23.71 | 24.08 | 23.62 | 23.94 | 33,835 | -0.17(-0.69%) |
Apr 12, 2002 | 24.32 | 24.32 | 23.85 | 24.10 | 373,746 | +0.03(+0.11%) |
Apr 11, 2002 | 24.29 | 24.29 | 23.58 | 24.08 | 100,110 | -0.97(-3.88%) |
Apr 10, 2002 | 24.97 | 25.32 | 24.97 | 25.05 | 91,729 | +0.34(+1.38%) |
Apr 09, 2002 | 24.59 | 24.71 | 24.28 | 24.71 | 77,605 | -0.39(-1.54%) |
Apr 08, 2002 | 24.29 | 25.09 | 24.29 | 25.09 | 81,019 | -0.35(-1.39%) |
Apr 05, 2002 | 25.35 | 25.53 | 25.19 | 25.45 | 63,791 | -0.81(-3.07%) |
Apr 04, 2002 | 26.09 | 26.39 | 26.09 | 26.25 | 63,791 | +0.84(+3.30%) |
Apr 03, 2002 | 25.50 | 25.61 | 25.38 | 25.42 | 18,935 | -0.03(-0.13%) |
Apr 02, 2002 | 25.37 | 25.61 | 25.37 | 25.45 | 66,740 | -0.61(-2.32%) |
Apr 01, 2002 | 25.77 | 26.05 | 25.77 | 26.05 | 42,217 | +0.17(+0.65%) |
Mar 29, 2002 | 25.98 | 25.98 | 25.45 | 25.89 | 804,920 | +0.00(+0.00%) |
Mar 28, 2002 | 25.98 | 25.98 | 25.45 | 25.89 | 804,920 | -0.12(-0.45%) |
Mar 27, 2002 | 25.88 | 26.22 | 25.82 | 26.00 | 59,290 | +0.14(+0.52%) |
Mar 26, 2002 | 26.19 | 26.48 | 25.81 | 25.87 | 84,123 | +0.38(+1.49%) |
Mar 25, 2002 | 25.98 | 26.00 | 25.49 | 25.49 | 67,982 | +0.10(+0.38%) |
Mar 22, 2002 | 25.37 | 25.60 | 25.27 | 25.39 | 80,398 | +0.40(+1.60%) |
Mar 21, 2002 | 24.81 | 25.11 | 24.77 | 24.99 | 65,498 | +0.44(+1.81%) |
Mar 20, 2002 | 24.31 | 24.71 | 24.24 | 24.55 | 69,223 | -0.48(-1.90%) |
Mar 19, 2002 | 25.12 | 25.35 | 24.93 | 25.02 | 99,644 | -0.04(-0.15%) |
Mar 18, 2002 | 25.06 | 25.22 | 24.84 | 25.06 | 91,574 | -0.06(-0.26%) |
Mar 15, 2002 | 24.66 | 25.45 | 24.58 | 25.13 | 220,864 | +1.17(+4.87%) |
Mar 14, 2002 | 24.20 | 24.42 | 23.96 | 23.96 | 56,962 | +0.12(+0.51%) |
Mar 13, 2002 | 23.88 | 24.10 | 23.58 | 23.84 | 101,197 | +0.19(+0.82%) |
Mar 12, 2002 | 23.01 | 23.77 | 22.82 | 23.65 | 129,134 | -0.71(-2.91%) |
Mar 11, 2002 | 23.65 | 24.53 | 23.61 | 24.35 | 86,762 | +0.11(+0.45%) |
Mar 08, 2002 | 24.71 | 24.71 | 23.88 | 24.24 | 78,381 | -0.12(-0.48%) |
Mar 07, 2002 | 24.38 | 24.40 | 23.94 | 24.36 | 294,433 | -1.13(-4.42%) |
Mar 06, 2002 | 24.99 | 25.63 | 24.88 | 25.49 | 250,198 | +0.84(+3.40%) |
Mar 05, 2002 | 24.48 | 24.84 | 24.48 | 24.65 | 107,560 | -0.53(-2.10%) |
Mar 04, 2002 | 24.73 | 25.45 | 24.64 | 25.18 | 182,216 | +1.01(+4.19%) |