Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.99 | 24.03 | 23.77 | 23.77 | 43,367 | -0.38(-1.58%) |
May 28, 2002 | 24.39 | 24.39 | 23.77 | 24.15 | 6,913 | -0.14(-0.59%) |
May 27, 2002 | 24.53 | 24.63 | 24.06 | 24.30 | 14,979 | +0.00(+0.00%) |
May 24, 2002 | 24.53 | 24.63 | 24.06 | 24.30 | 14,979 | -0.24(-0.97%) |
May 23, 2002 | 23.86 | 24.53 | 23.86 | 24.53 | 35,301 | +0.79(+3.34%) |
May 22, 2002 | 24.34 | 24.34 | 23.20 | 23.74 | 28,387 | -0.60(-2.47%) |
May 21, 2002 | 25.22 | 25.22 | 24.06 | 24.34 | 68,508 | -0.84(-3.34%) |
May 20, 2002 | 25.24 | 25.26 | 25.02 | 25.18 | 6,180 | +0.04(+0.15%) |
May 17, 2002 | 25.51 | 25.51 | 24.87 | 25.14 | 33,101 | -0.34(-1.35%) |
May 16, 2002 | 25.97 | 25.97 | 25.40 | 25.49 | 9,532 | -0.64(-2.45%) |
May 15, 2002 | 26.01 | 27.10 | 26.01 | 26.13 | 113,970 | +0.16(+0.63%) |
May 14, 2002 | 25.49 | 25.97 | 25.49 | 25.97 | 5,970 | +0.41(+1.61%) |
May 13, 2002 | 25.15 | 25.56 | 24.94 | 25.56 | 18,541 | +0.35(+1.40%) |
May 10, 2002 | 26.60 | 26.60 | 25.06 | 25.20 | 27,130 | -1.48(-5.55%) |
May 09, 2002 | 26.92 | 27.11 | 26.68 | 26.68 | 7,332 | -0.37(-1.38%) |
May 08, 2002 | 27.14 | 27.14 | 26.92 | 27.05 | 3,142 | -0.16(-0.60%) |
May 07, 2002 | 27.39 | 27.43 | 27.17 | 27.22 | 10,370 | -0.06(-0.21%) |
May 06, 2002 | 26.92 | 27.47 | 26.92 | 27.27 | 12,046 | +0.24(+0.88%) |
May 03, 2002 | 27.19 | 27.36 | 26.80 | 27.04 | 293,307 | -0.27(-0.98%) |
May 02, 2002 | 26.73 | 27.30 | 26.62 | 27.30 | 16,969 | +0.65(+2.44%) |
May 01, 2002 | 25.98 | 26.71 | 25.95 | 26.65 | 14,036 | +0.73(+2.80%) |
Apr 30, 2002 | 25.35 | 26.25 | 25.30 | 25.93 | 2,618,813 | +0.52(+2.03%) |
Apr 29, 2002 | 25.68 | 25.68 | 25.15 | 25.41 | 32,159 | -0.21(-0.82%) |
Apr 26, 2002 | 25.20 | 25.76 | 25.20 | 25.62 | 9,218 | +0.32(+1.28%) |
Apr 25, 2002 | 25.23 | 25.33 | 25.12 | 25.30 | 3,771 | +0.14(+0.57%) |
Apr 24, 2002 | 25.56 | 25.79 | 25.15 | 25.15 | 6,494 | -0.29(-1.13%) |
Apr 23, 2002 | 25.77 | 25.87 | 25.35 | 25.44 | 37,920 | -0.33(-1.30%) |
Apr 22, 2002 | 26.23 | 26.23 | 25.55 | 25.77 | 7,961 | -0.22(-0.84%) |
Apr 19, 2002 | 25.51 | 26.11 | 25.51 | 25.99 | 13,722 | +0.60(+2.37%) |
Apr 18, 2002 | 25.11 | 25.39 | 25.11 | 25.39 | 5,970 | +0.17(+0.68%) |
Apr 17, 2002 | 25.11 | 25.29 | 25.11 | 25.22 | 10,475 | +0.23(+0.92%) |
Apr 16, 2002 | 24.70 | 25.11 | 24.70 | 24.99 | 11,627 | +0.41(+1.67%) |
Apr 15, 2002 | 24.87 | 24.87 | 24.58 | 24.58 | 20,007 | -0.36(-1.45%) |
Apr 12, 2002 | 24.31 | 24.94 | 24.31 | 24.94 | 7,751 | +0.60(+2.47%) |
Apr 11, 2002 | 24.30 | 24.49 | 24.30 | 24.34 | 10,999 | +0.10(+0.39%) |
Apr 10, 2002 | 23.67 | 24.26 | 23.67 | 24.25 | 6,494 | +0.62(+2.63%) |
Apr 09, 2002 | 23.53 | 23.65 | 23.44 | 23.63 | 7,227 | +0.01(+0.04%) |
Apr 08, 2002 | 23.53 | 23.62 | 23.48 | 23.62 | 1,152 | +0.04(+0.16%) |
Apr 05, 2002 | 23.44 | 23.58 | 23.41 | 23.58 | 3,456 | +0.07(+0.28%) |
Apr 04, 2002 | 23.39 | 23.52 | 23.39 | 23.51 | 9,637 | +0.12(+0.53%) |
Apr 03, 2002 | 23.63 | 23.67 | 23.29 | 23.39 | 20,531 | -0.30(-1.25%) |
Apr 02, 2002 | 23.82 | 23.82 | 23.64 | 23.68 | 7,018 | -0.18(-0.76%) |
Apr 01, 2002 | 23.91 | 23.96 | 23.79 | 23.87 | 9,532 | -0.14(-0.60%) |
Mar 29, 2002 | 24.15 | 24.15 | 23.95 | 24.01 | 9,322 | +0.00(+0.00%) |
Mar 28, 2002 | 24.15 | 24.15 | 23.95 | 24.01 | 9,322 | -0.21(-0.87%) |
Mar 27, 2002 | 23.87 | 24.22 | 23.87 | 24.22 | 17,074 | +0.31(+1.28%) |
Mar 26, 2002 | 23.78 | 23.91 | 23.71 | 23.91 | 2,933 | +0.10(+0.40%) |
Mar 25, 2002 | 24.10 | 24.20 | 23.45 | 23.82 | 21,160 | -0.38(-1.58%) |
Mar 22, 2002 | 24.53 | 24.53 | 23.91 | 24.20 | 12,256 | -0.33(-1.36%) |
Mar 21, 2002 | 24.49 | 24.53 | 24.33 | 24.53 | 14,141 | +0.05(+0.19%) |
Mar 20, 2002 | 24.50 | 24.72 | 24.25 | 24.49 | 41,167 | +0.09(+0.35%) |
Mar 19, 2002 | 23.58 | 24.44 | 23.41 | 24.40 | 20,426 | +0.73(+3.06%) |
Mar 18, 2002 | 23.58 | 23.77 | 23.29 | 23.67 | 5,656 | +0.19(+0.81%) |
Mar 15, 2002 | 23.20 | 23.63 | 23.20 | 23.48 | 19,693 | +0.10(+0.45%) |
Mar 14, 2002 | 23.10 | 23.38 | 23.02 | 23.38 | 34,987 | +0.37(+1.62%) |
Mar 13, 2002 | 22.20 | 23.10 | 22.06 | 23.01 | 16,969 | +0.57(+2.55%) |
Mar 12, 2002 | 22.34 | 22.53 | 22.20 | 22.43 | 4,504 | +0.10(+0.43%) |
Mar 11, 2002 | 21.81 | 22.34 | 21.81 | 22.34 | 15,712 | +0.65(+2.99%) |
Mar 08, 2002 | 21.48 | 21.69 | 21.48 | 21.69 | 4,085 | +0.17(+0.80%) |
Mar 07, 2002 | 21.57 | 21.57 | 21.29 | 21.52 | 14,141 | +0.13(+0.63%) |
Mar 06, 2002 | 21.51 | 21.51 | 21.31 | 21.38 | 38,234 | -0.10(-0.44%) |
Mar 05, 2002 | 21.47 | 21.57 | 21.29 | 21.48 | 26,921 | +0.00(+0.00%) |
Mar 04, 2002 | 21.75 | 22.05 | 21.38 | 21.48 | 45,881 | -0.10(-0.44%) |