Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.30 | 22.38 | 22.02 | 22.13 | 596,252 | -0.61(-2.69%) |
May 28, 2002 | 22.90 | 22.90 | 22.64 | 22.74 | 514,698 | -0.17(-0.72%) |
May 27, 2002 | 23.01 | 23.17 | 22.71 | 22.91 | 859,401 | +0.00(+0.00%) |
May 24, 2002 | 23.01 | 23.17 | 22.71 | 22.91 | 859,401 | +0.01(+0.05%) |
May 23, 2002 | 22.87 | 23.09 | 22.71 | 22.90 | 525,391 | +0.11(+0.48%) |
May 22, 2002 | 22.46 | 22.82 | 22.46 | 22.79 | 972,309 | +0.38(+1.67%) |
May 21, 2002 | 22.40 | 22.72 | 22.25 | 22.41 | 805,756 | -0.07(-0.29%) |
May 20, 2002 | 22.29 | 22.93 | 22.29 | 22.48 | 1,165,864 | +0.09(+0.39%) |
May 17, 2002 | 22.64 | 22.72 | 21.96 | 22.39 | 746,131 | -0.25(-1.10%) |
May 16, 2002 | 23.17 | 23.26 | 22.60 | 22.64 | 612,563 | -0.65(-2.77%) |
May 15, 2002 | 23.56 | 23.67 | 23.24 | 23.29 | 641,742 | -0.38(-1.61%) |
May 14, 2002 | 23.73 | 23.75 | 23.44 | 23.67 | 333,104 | +0.10(+0.44%) |
May 13, 2002 | 23.51 | 23.58 | 23.30 | 23.56 | 432,781 | +0.02(+0.07%) |
May 10, 2002 | 23.92 | 23.97 | 23.52 | 23.54 | 524,485 | -0.38(-1.57%) |
May 09, 2002 | 23.73 | 24.08 | 23.67 | 23.92 | 543,151 | -0.03(-0.12%) |
May 08, 2002 | 24.06 | 24.06 | 23.64 | 23.95 | 361,920 | -0.06(-0.23%) |
May 07, 2002 | 24.11 | 24.22 | 23.92 | 24.00 | 299,395 | -0.07(-0.28%) |
May 06, 2002 | 24.28 | 24.28 | 24.06 | 24.07 | 255,718 | -0.10(-0.41%) |
May 03, 2002 | 23.97 | 24.20 | 23.89 | 24.17 | 444,743 | +0.14(+0.57%) |
May 02, 2002 | 24.11 | 24.11 | 23.83 | 24.03 | 698,830 | -0.07(-0.27%) |
May 01, 2002 | 24.25 | 24.25 | 24.04 | 24.10 | 780,203 | -0.08(-0.34%) |
Apr 30, 2002 | 24.28 | 24.36 | 24.18 | 24.18 | 711,153 | -0.02(-0.09%) |
Apr 29, 2002 | 24.47 | 24.61 | 24.20 | 24.20 | 1,085,397 | -0.49(-1.97%) |
Apr 26, 2002 | 24.89 | 24.98 | 24.60 | 24.69 | 463,591 | -0.30(-1.19%) |
Apr 25, 2002 | 25.05 | 25.27 | 24.90 | 24.98 | 496,575 | -0.18(-0.70%) |
Apr 24, 2002 | 25.35 | 25.60 | 25.16 | 25.16 | 354,127 | -0.30(-1.19%) |
Apr 23, 2002 | 25.05 | 25.76 | 25.05 | 25.46 | 314,074 | +0.35(+1.38%) |
Apr 22, 2002 | 25.28 | 25.38 | 25.12 | 25.12 | 215,665 | -0.15(-0.61%) |
Apr 19, 2002 | 25.02 | 25.38 | 24.92 | 25.27 | 679,619 | +0.29(+1.15%) |
Apr 18, 2002 | 24.61 | 25.02 | 24.59 | 24.98 | 726,377 | +0.35(+1.43%) |
Apr 17, 2002 | 24.64 | 24.79 | 24.58 | 24.63 | 299,395 | +0.03(+0.13%) |
Apr 16, 2002 | 24.40 | 24.62 | 24.38 | 24.60 | 636,305 | +0.21(+0.86%) |
Apr 15, 2002 | 24.62 | 24.63 | 24.27 | 24.39 | 477,183 | -0.29(-1.19%) |
Apr 12, 2002 | 24.61 | 24.79 | 24.37 | 24.68 | 587,191 | +0.04(+0.18%) |
Apr 11, 2002 | 24.86 | 25.00 | 24.62 | 24.64 | 644,460 | -0.24(-0.98%) |
Apr 10, 2002 | 24.53 | 24.96 | 24.42 | 24.88 | 591,178 | +0.35(+1.44%) |
Apr 09, 2002 | 24.99 | 25.02 | 24.50 | 24.53 | 1,232,376 | -0.46(-1.85%) |
Apr 08, 2002 | 24.96 | 25.00 | 24.75 | 24.99 | 417,014 | -0.05(-0.20%) |
Apr 05, 2002 | 25.29 | 25.29 | 24.91 | 25.04 | 419,370 | -0.25(-1.00%) |
Apr 04, 2002 | 25.30 | 25.63 | 25.13 | 25.29 | 2,954,079 | +0.05(+0.20%) |
Apr 03, 2002 | 25.49 | 25.52 | 25.09 | 25.24 | 578,310 | -0.23(-0.89%) |
Apr 02, 2002 | 25.00 | 25.51 | 25.00 | 25.47 | 454,529 | +0.42(+1.70%) |
Apr 01, 2002 | 25.02 | 25.20 | 24.80 | 25.05 | 742,325 | +0.02(+0.09%) |
Mar 29, 2002 | 24.77 | 25.16 | 24.77 | 25.02 | 756,461 | +0.00(+0.00%) |
Mar 28, 2002 | 24.77 | 25.16 | 24.77 | 25.02 | 755,374 | +0.25(+1.00%) |
Mar 27, 2002 | 24.39 | 24.79 | 24.37 | 24.77 | 484,976 | +0.43(+1.77%) |
Mar 26, 2002 | 24.42 | 24.54 | 24.21 | 24.34 | 301,932 | -0.08(-0.32%) |
Mar 25, 2002 | 24.09 | 24.50 | 24.00 | 24.42 | 485,882 | +0.19(+0.80%) |
Mar 22, 2002 | 24.50 | 24.70 | 24.23 | 24.23 | 470,296 | -0.26(-1.06%) |
Mar 21, 2002 | 23.92 | 24.49 | 23.89 | 24.49 | 489,688 | +0.57(+2.38%) |
Mar 20, 2002 | 23.84 | 24.01 | 23.52 | 23.92 | 410,671 | +0.13(+0.53%) |
Mar 19, 2002 | 23.70 | 24.01 | 23.70 | 23.79 | 380,586 | +0.07(+0.30%) |
Mar 18, 2002 | 23.57 | 23.73 | 23.24 | 23.72 | 299,576 | +0.16(+0.68%) |
Mar 15, 2002 | 23.68 | 23.80 | 23.56 | 23.56 | 506,361 | -0.04(-0.19%) |
Mar 14, 2002 | 23.73 | 23.93 | 23.51 | 23.61 | 285,440 | -0.06(-0.23%) |
Mar 13, 2002 | 23.70 | 23.84 | 23.53 | 23.66 | 349,052 | -0.07(-0.28%) |
Mar 12, 2002 | 23.97 | 24.01 | 23.68 | 23.73 | 416,289 | -0.29(-1.22%) |
Mar 11, 2002 | 23.73 | 24.18 | 23.63 | 24.02 | 405,778 | +0.33(+1.37%) |
Mar 08, 2002 | 23.92 | 24.06 | 23.69 | 23.69 | 363,913 | -0.13(-0.56%) |
Mar 07, 2002 | 23.92 | 24.02 | 23.63 | 23.83 | 438,399 | -0.09(-0.37%) |
Mar 06, 2002 | 23.67 | 23.97 | 23.37 | 23.91 | 573,598 | +0.44(+1.86%) |
Mar 05, 2002 | 23.29 | 23.59 | 23.18 | 23.48 | 680,163 | +0.26(+1.12%) |
Mar 04, 2002 | 22.57 | 23.38 | 22.57 | 23.22 | 623,800 | +0.65(+2.89%) |