Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 25.05 | 25.42 | 24.97 | 25.17 | 172,490 | +0.12(+0.47%) |
May 28, 2002 | 25.32 | 25.39 | 25.02 | 25.05 | 353,261 | -0.20(-0.80%) |
May 27, 2002 | 25.09 | 25.40 | 25.09 | 25.25 | 228,608 | +0.00(+0.00%) |
May 24, 2002 | 25.09 | 25.40 | 25.09 | 25.25 | 224,774 | +0.14(+0.55%) |
May 23, 2002 | 25.01 | 25.13 | 24.91 | 25.12 | 246,393 | +0.10(+0.42%) |
May 22, 2002 | 25.18 | 25.22 | 24.98 | 25.01 | 190,736 | -0.17(-0.67%) |
May 21, 2002 | 25.50 | 25.53 | 25.12 | 25.18 | 328,422 | -0.20(-0.80%) |
May 20, 2002 | 26.03 | 26.03 | 25.33 | 25.38 | 226,768 | -0.65(-2.48%) |
May 17, 2002 | 26.15 | 26.37 | 25.89 | 26.03 | 76,662 | -0.08(-0.32%) |
May 16, 2002 | 26.12 | 26.15 | 26.00 | 26.11 | 294,077 | +0.10(+0.40%) |
May 15, 2002 | 25.63 | 26.09 | 25.63 | 26.01 | 152,098 | +0.32(+1.24%) |
May 14, 2002 | 25.64 | 25.85 | 25.63 | 25.69 | 251,606 | +0.12(+0.48%) |
May 13, 2002 | 25.22 | 25.66 | 25.22 | 25.57 | 156,391 | +0.35(+1.37%) |
May 10, 2002 | 24.98 | 25.36 | 24.98 | 25.22 | 242,100 | +0.21(+0.83%) |
May 09, 2002 | 25.22 | 25.34 | 24.78 | 25.01 | 378,866 | -0.20(-0.80%) |
May 08, 2002 | 25.75 | 25.75 | 25.14 | 25.21 | 240,567 | -0.40(-1.58%) |
May 07, 2002 | 25.57 | 25.96 | 25.53 | 25.62 | 339,922 | -0.01(-0.05%) |
May 06, 2002 | 26.09 | 26.58 | 25.53 | 25.63 | 304,504 | -0.46(-1.75%) |
May 03, 2002 | 25.47 | 26.19 | 25.44 | 26.09 | 270,925 | +0.75(+2.96%) |
May 02, 2002 | 25.01 | 25.50 | 24.93 | 25.34 | 264,332 | +0.35(+1.41%) |
May 01, 2002 | 24.59 | 25.09 | 24.56 | 24.99 | 291,624 | +0.37(+1.51%) |
Apr 30, 2002 | 24.63 | 24.74 | 24.58 | 24.61 | 257,126 | -0.01(-0.05%) |
Apr 29, 2002 | 24.74 | 24.93 | 24.55 | 24.63 | 250,686 | -0.05(-0.18%) |
Apr 26, 2002 | 25.20 | 25.20 | 24.67 | 24.67 | 363,227 | -0.52(-2.07%) |
Apr 25, 2002 | 24.78 | 25.24 | 24.65 | 25.19 | 231,214 | +0.38(+1.52%) |
Apr 24, 2002 | 23.61 | 24.91 | 23.61 | 24.82 | 414,744 | +1.23(+5.23%) |
Apr 23, 2002 | 24.13 | 24.14 | 23.58 | 23.58 | 252,986 | -0.53(-2.22%) |
Apr 22, 2002 | 24.39 | 24.46 | 24.11 | 24.12 | 235,200 | -0.24(-0.99%) |
Apr 19, 2002 | 24.78 | 24.78 | 24.33 | 24.36 | 222,628 | -0.42(-1.71%) |
Apr 18, 2002 | 24.72 | 24.82 | 24.58 | 24.78 | 197,942 | +0.07(+0.29%) |
Apr 17, 2002 | 24.65 | 24.86 | 24.54 | 24.71 | 189,816 | -0.05(-0.18%) |
Apr 16, 2002 | 24.33 | 24.82 | 24.29 | 24.76 | 183,223 | +0.43(+1.77%) |
Apr 15, 2002 | 24.12 | 24.35 | 24.07 | 24.33 | 131,246 | +0.21(+0.87%) |
Apr 12, 2002 | 23.94 | 24.12 | 23.83 | 24.12 | 83,715 | +0.25(+1.04%) |
Apr 11, 2002 | 23.88 | 24.09 | 23.79 | 23.87 | 162,218 | -0.06(-0.25%) |
Apr 10, 2002 | 23.56 | 23.93 | 23.56 | 23.93 | 141,059 | +0.37(+1.58%) |
Apr 09, 2002 | 23.39 | 23.57 | 23.32 | 23.56 | 118,060 | +0.17(+0.73%) |
Apr 08, 2002 | 23.13 | 23.43 | 23.06 | 23.39 | 61,330 | +0.10(+0.45%) |
Apr 05, 2002 | 23.18 | 23.54 | 23.18 | 23.28 | 136,152 | +0.10(+0.45%) |
Apr 04, 2002 | 22.96 | 23.18 | 22.96 | 23.18 | 49,524 | +0.16(+0.71%) |
Apr 03, 2002 | 23.15 | 23.17 | 22.97 | 23.02 | 94,448 | -0.16(-0.68%) |
Apr 02, 2002 | 23.35 | 23.37 | 23.15 | 23.17 | 105,641 | -0.20(-0.86%) |
Apr 01, 2002 | 23.39 | 23.40 | 23.08 | 23.38 | 77,275 | -0.02(-0.08%) |
Mar 29, 2002 | 23.60 | 23.81 | 23.39 | 23.39 | 157,465 | +0.00(+0.00%) |
Mar 28, 2002 | 23.60 | 23.81 | 23.39 | 23.39 | 157,465 | -0.24(-1.02%) |
Mar 27, 2002 | 23.35 | 23.64 | 23.34 | 23.64 | 297,451 | +0.29(+1.23%) |
Mar 26, 2002 | 23.00 | 23.37 | 23.00 | 23.35 | 195,183 | +0.29(+1.27%) |
Mar 25, 2002 | 23.06 | 23.26 | 22.90 | 23.06 | 112,847 | +0.00(+0.00%) |
Mar 22, 2002 | 23.03 | 23.17 | 22.94 | 23.06 | 170,344 | +0.00(+0.00%) |
Mar 21, 2002 | 23.03 | 23.08 | 22.86 | 23.06 | 135,692 | -0.04(-0.17%) |
Mar 20, 2002 | 23.15 | 23.15 | 23.00 | 23.09 | 109,627 | -0.14(-0.62%) |
Mar 19, 2002 | 23.41 | 23.44 | 23.08 | 23.24 | 137,532 | -0.15(-0.64%) |
Mar 18, 2002 | 23.36 | 23.48 | 23.09 | 23.39 | 251,760 | +0.10(+0.42%) |
Mar 15, 2002 | 22.95 | 23.38 | 22.90 | 23.29 | 217,568 | +0.40(+1.77%) |
Mar 14, 2002 | 22.89 | 23.09 | 22.75 | 22.89 | 220,175 | +0.01(+0.03%) |
Mar 13, 2002 | 22.96 | 23.09 | 22.88 | 22.88 | 142,592 | -0.07(-0.28%) |
Mar 12, 2002 | 22.85 | 22.98 | 22.70 | 22.94 | 236,120 | +0.12(+0.51%) |
Mar 11, 2002 | 22.83 | 23.02 | 22.79 | 22.83 | 250,686 | +0.00(+0.00%) |
Mar 08, 2002 | 22.70 | 22.90 | 22.69 | 22.83 | 207,295 | +0.25(+1.10%) |
Mar 07, 2002 | 23.09 | 23.29 | 22.48 | 22.58 | 324,896 | -0.44(-1.90%) |
Mar 06, 2002 | 22.57 | 23.06 | 22.57 | 23.02 | 163,751 | +0.19(+0.83%) |
Mar 05, 2002 | 22.86 | 23.42 | 22.79 | 22.83 | 314,930 | -0.10(-0.43%) |
Mar 04, 2002 | 22.63 | 22.96 | 22.63 | 22.93 | 331,182 | +0.36(+1.59%) |