Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.18 | 24.72 | 24.00 | 24.60 | 731,377 | +0.02(+0.09%) |
May 28, 2002 | 24.37 | 24.91 | 24.30 | 24.58 | 1,085,411 | +0.39(+1.63%) |
May 27, 2002 | 24.55 | 24.55 | 24.08 | 24.18 | 562,861 | +0.00(+0.00%) |
May 24, 2002 | 24.55 | 24.55 | 24.08 | 24.18 | 562,861 | -0.42(-1.69%) |
May 23, 2002 | 24.80 | 24.90 | 24.29 | 24.60 | 996,560 | -0.08(-0.32%) |
May 22, 2002 | 23.88 | 24.74 | 23.56 | 24.68 | 1,341,818 | +0.75(+3.14%) |
May 21, 2002 | 23.98 | 24.21 | 23.66 | 23.93 | 1,581,634 | -0.07(-0.27%) |
May 20, 2002 | 23.89 | 24.45 | 23.53 | 23.99 | 1,093,364 | +0.04(+0.15%) |
May 17, 2002 | 24.22 | 24.22 | 23.45 | 23.96 | 829,141 | -0.26(-1.08%) |
May 16, 2002 | 24.21 | 24.87 | 23.78 | 24.22 | 1,524,046 | +0.01(+0.03%) |
May 15, 2002 | 25.16 | 25.16 | 24.08 | 24.21 | 1,165,624 | -1.12(-4.43%) |
May 14, 2002 | 25.48 | 25.52 | 24.98 | 25.34 | 952,820 | +0.04(+0.17%) |
May 13, 2002 | 24.75 | 25.38 | 24.54 | 25.29 | 861,637 | +0.55(+2.21%) |
May 10, 2002 | 24.65 | 25.12 | 24.53 | 24.75 | 970,233 | +0.34(+1.37%) |
May 09, 2002 | 24.50 | 24.82 | 24.24 | 24.41 | 1,456,173 | -0.18(-0.71%) |
May 08, 2002 | 24.25 | 24.94 | 24.25 | 24.59 | 1,646,216 | +0.89(+3.76%) |
May 07, 2002 | 23.78 | 24.04 | 23.56 | 23.70 | 1,512,254 | -0.01(-0.03%) |
May 06, 2002 | 24.58 | 24.59 | 23.59 | 23.70 | 1,450,140 | -1.09(-4.41%) |
May 03, 2002 | 24.47 | 25.04 | 24.29 | 24.80 | 2,403,783 | +0.58(+2.41%) |
May 02, 2002 | 23.36 | 24.52 | 23.34 | 24.21 | 2,596,842 | +0.86(+3.68%) |
May 01, 2002 | 22.46 | 23.53 | 22.32 | 23.35 | 1,198,943 | +0.66(+2.89%) |
Apr 30, 2002 | 22.90 | 23.30 | 22.62 | 22.70 | 1,160,414 | -0.33(-1.43%) |
Apr 29, 2002 | 23.45 | 23.51 | 22.83 | 23.02 | 957,756 | -0.39(-1.65%) |
Apr 26, 2002 | 23.35 | 23.61 | 22.90 | 23.41 | 978,049 | +0.13(+0.56%) |
Apr 25, 2002 | 22.86 | 23.49 | 22.85 | 23.28 | 1,932,103 | +0.42(+1.82%) |
Apr 24, 2002 | 22.67 | 23.34 | 22.48 | 22.86 | 1,365,951 | -0.39(-1.69%) |
Apr 23, 2002 | 22.54 | 23.53 | 22.39 | 23.26 | 1,087,605 | +0.64(+2.84%) |
Apr 22, 2002 | 23.01 | 23.30 | 22.35 | 22.62 | 774,294 | -0.39(-1.68%) |
Apr 19, 2002 | 22.79 | 23.29 | 22.41 | 23.00 | 892,900 | -0.06(-0.25%) |
Apr 18, 2002 | 23.02 | 23.43 | 22.55 | 23.06 | 1,160,825 | +0.05(+0.22%) |
Apr 17, 2002 | 22.95 | 23.43 | 22.90 | 23.01 | 1,328,381 | +0.34(+1.51%) |
Apr 16, 2002 | 21.92 | 22.83 | 21.92 | 22.67 | 164,539 | +0.80(+3.67%) |
Apr 15, 2002 | 22.06 | 22.37 | 21.81 | 21.86 | 1,193,321 | +0.64(+3.02%) |
Apr 12, 2002 | 21.84 | 21.85 | 20.93 | 21.22 | 2,231,565 | -0.96(-4.34%) |
Apr 11, 2002 | 22.10 | 22.48 | 21.94 | 22.19 | 191,962 | -0.11(-0.49%) |
Apr 10, 2002 | 21.88 | 22.70 | 21.88 | 22.30 | 95,981 | +0.27(+1.23%) |
Apr 09, 2002 | 22.43 | 22.46 | 21.99 | 22.03 | 1,328,792 | -0.50(-2.23%) |
Apr 08, 2002 | 22.86 | 23.06 | 22.38 | 22.53 | 1,070,740 | +0.28(+1.28%) |
Apr 05, 2002 | 22.24 | 22.64 | 22.03 | 22.24 | 1,267,227 | +0.16(+0.73%) |
Apr 04, 2002 | 22.45 | 22.76 | 22.04 | 22.08 | 1,394,197 | -0.34(-1.50%) |
Apr 03, 2002 | 22.83 | 22.83 | 22.26 | 22.42 | 1,028,919 | -0.70(-3.03%) |
Apr 02, 2002 | 23.23 | 23.82 | 22.90 | 23.12 | 1,668,018 | -0.22(-0.94%) |
Apr 01, 2002 | 23.17 | 23.45 | 22.89 | 23.34 | 1,344,698 | +0.54(+2.37%) |
Mar 29, 2002 | 22.61 | 23.08 | 22.31 | 22.80 | 936,914 | +0.00(+0.00%) |
Mar 28, 2002 | 22.61 | 23.08 | 22.31 | 22.80 | 931,430 | -0.20(-0.89%) |
Mar 27, 2002 | 22.28 | 23.03 | 22.28 | 23.00 | 1,224,995 | +1.12(+5.13%) |
Mar 26, 2002 | 22.06 | 22.17 | 21.48 | 21.88 | 1,395,431 | -0.23(-1.06%) |
Mar 25, 2002 | 21.68 | 22.50 | 21.68 | 22.11 | 1,111,326 | +0.20(+0.90%) |
Mar 22, 2002 | 22.46 | 22.60 | 21.73 | 21.92 | 1,938,136 | -1.25(-5.38%) |
Mar 21, 2002 | 22.55 | 23.19 | 22.17 | 23.16 | 1,222,664 | +0.44(+1.96%) |
Mar 20, 2002 | 22.95 | 23.42 | 22.39 | 22.72 | 1,050,172 | -0.42(-1.80%) |
Mar 19, 2002 | 23.05 | 23.33 | 22.68 | 23.13 | 1,623,729 | +0.15(+0.67%) |
Mar 18, 2002 | 22.35 | 23.18 | 22.04 | 22.98 | 1,595,757 | +0.51(+2.27%) |
Mar 15, 2002 | 21.81 | 22.61 | 21.78 | 22.47 | 1,192,362 | +0.74(+3.39%) |
Mar 14, 2002 | 21.88 | 21.92 | 21.46 | 21.73 | 1,443,421 | -0.73(-3.25%) |
Mar 13, 2002 | 23.37 | 23.52 | 22.42 | 22.46 | 1,781,687 | -0.63(-2.75%) |
Mar 12, 2002 | 22.70 | 23.31 | 22.56 | 23.10 | 1,168,641 | +0.11(+0.48%) |
Mar 11, 2002 | 23.01 | 23.21 | 22.75 | 22.99 | 1,074,853 | +0.34(+1.51%) |
Mar 08, 2002 | 22.79 | 22.79 | 22.22 | 22.64 | 1,062,101 | -0.15(-0.64%) |
Mar 07, 2002 | 22.68 | 23.53 | 22.46 | 22.79 | 438,771 | +0.74(+3.34%) |
Mar 06, 2002 | 21.70 | 22.16 | 21.10 | 22.05 | 1,811,304 | +0.31(+1.44%) |
Mar 05, 2002 | 22.05 | 22.19 | 21.70 | 21.74 | 1,966,794 | -0.19(-0.86%) |
Mar 04, 2002 | 21.19 | 22.05 | 21.07 | 21.93 | 1,556,268 | +0.87(+4.12%) |