Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 25.85 | 25.89 | 25.65 | 25.69 | 442,877 | -2.04(-7.36%) |
May 28, 2002 | 27.37 | 27.74 | 27.21 | 27.73 | 740,766 | +0.56(+2.06%) |
May 27, 2002 | 26.91 | 27.21 | 26.80 | 27.17 | 477,895 | +0.00(+0.00%) |
May 24, 2002 | 26.91 | 27.21 | 26.80 | 27.17 | 477,895 | +0.60(+2.26%) |
May 23, 2002 | 26.17 | 26.57 | 26.12 | 26.57 | 544,553 | +0.75(+2.89%) |
May 22, 2002 | 25.65 | 25.98 | 25.65 | 25.82 | 813,598 | +1.08(+4.36%) |
May 21, 2002 | 25.09 | 25.19 | 24.67 | 24.74 | 805,399 | -0.77(-3.01%) |
May 20, 2002 | 25.29 | 25.51 | 25.19 | 25.51 | 510,983 | +0.42(+1.69%) |
May 17, 2002 | 25.03 | 25.29 | 25.03 | 25.09 | 543,878 | +0.57(+2.33%) |
May 16, 2002 | 24.46 | 24.57 | 24.36 | 24.52 | 591,532 | +0.47(+1.94%) |
May 15, 2002 | 24.03 | 24.16 | 23.95 | 24.05 | 483,490 | +0.02(+0.09%) |
May 14, 2002 | 24.15 | 24.15 | 23.90 | 24.03 | 680,860 | +0.39(+1.67%) |
May 13, 2002 | 23.72 | 23.72 | 23.58 | 23.64 | 917,010 | +1.28(+5.70%) |
May 10, 2002 | 22.81 | 22.81 | 22.19 | 22.36 | 675,458 | +0.17(+0.75%) |
May 09, 2002 | 22.65 | 22.66 | 22.15 | 22.19 | 579,570 | -1.08(-4.63%) |
May 08, 2002 | 23.17 | 23.27 | 23.08 | 23.27 | 1,689,321 | +1.46(+6.70%) |
May 07, 2002 | 22.18 | 22.18 | 21.78 | 21.81 | 1,096,631 | +0.87(+4.16%) |
May 06, 2002 | 21.46 | 21.52 | 20.94 | 20.94 | 787,552 | -0.25(-1.17%) |
May 03, 2002 | 21.61 | 21.72 | 21.19 | 21.19 | 1,080,039 | -0.79(-3.58%) |
May 02, 2002 | 22.24 | 22.24 | 21.92 | 21.98 | 562,882 | -0.10(-0.47%) |
May 01, 2002 | 22.19 | 22.29 | 22.06 | 22.08 | 199,010 | -0.09(-0.42%) |
Apr 30, 2002 | 22.18 | 22.24 | 22.08 | 22.17 | 935,242 | +0.40(+1.86%) |
Apr 29, 2002 | 21.79 | 21.98 | 21.71 | 21.77 | 378,438 | -0.73(-3.23%) |
Apr 26, 2002 | 22.81 | 22.96 | 22.46 | 22.49 | 372,457 | -0.73(-3.12%) |
Apr 25, 2002 | 23.14 | 23.32 | 22.86 | 23.22 | 378,148 | +0.09(+0.40%) |
Apr 24, 2002 | 23.49 | 23.53 | 23.13 | 23.13 | 645,071 | -0.36(-1.54%) |
Apr 23, 2002 | 23.84 | 23.95 | 23.49 | 23.49 | 597,995 | +0.06(+0.27%) |
Apr 22, 2002 | 23.79 | 23.80 | 23.33 | 23.43 | 287,470 | -0.44(-1.82%) |
Apr 19, 2002 | 23.84 | 24.02 | 23.58 | 23.86 | 174,893 | -0.34(-1.41%) |
Apr 18, 2002 | 24.31 | 24.31 | 23.91 | 24.21 | 568,380 | +0.10(+0.43%) |
Apr 17, 2002 | 24.26 | 24.36 | 24.00 | 24.10 | 685,684 | +0.45(+1.88%) |
Apr 16, 2002 | 23.32 | 23.78 | 23.32 | 23.66 | 489,760 | +0.74(+3.21%) |
Apr 15, 2002 | 22.99 | 23.16 | 22.88 | 22.92 | 9,646 | +0.32(+1.42%) |
Apr 12, 2002 | 23.01 | 23.01 | 22.56 | 22.60 | 603,398 | +0.45(+2.01%) |
Apr 11, 2002 | 22.44 | 22.44 | 22.12 | 22.15 | 1,139,462 | -0.86(-3.74%) |
Apr 10, 2002 | 23.14 | 23.31 | 22.97 | 23.01 | 734,110 | -0.82(-3.44%) |
Apr 09, 2002 | 23.95 | 24.02 | 23.79 | 23.83 | 410,561 | +0.09(+0.39%) |
Apr 08, 2002 | 23.43 | 23.89 | 23.32 | 23.74 | 323,838 | -0.41(-1.72%) |
Apr 05, 2002 | 23.89 | 24.26 | 23.89 | 24.15 | 218,979 | +0.24(+1.00%) |
Apr 04, 2002 | 23.53 | 23.95 | 23.53 | 23.91 | 339,658 | +0.46(+1.94%) |
Apr 03, 2002 | 23.74 | 23.84 | 23.38 | 23.46 | 495,644 | -0.60(-2.50%) |
Apr 02, 2002 | 24.26 | 24.41 | 24.02 | 24.06 | 376,701 | -0.46(-1.86%) |
Apr 01, 2002 | 24.46 | 24.72 | 24.27 | 24.52 | 308,789 | -0.98(-3.86%) |
Mar 29, 2002 | 25.50 | 25.59 | 25.23 | 25.50 | 630,505 | +0.00(+0.00%) |
Mar 28, 2002 | 25.50 | 25.59 | 25.23 | 25.50 | 630,505 | -0.10(-0.40%) |
Mar 27, 2002 | 25.66 | 25.80 | 25.40 | 25.60 | 231,519 | +0.44(+1.73%) |
Mar 26, 2002 | 24.88 | 25.29 | 24.88 | 25.17 | 298,853 | +0.61(+2.49%) |
Mar 25, 2002 | 24.87 | 24.88 | 24.52 | 24.56 | 168,141 | -0.59(-2.35%) |
Mar 22, 2002 | 25.40 | 25.42 | 25.07 | 25.15 | 763,339 | +0.07(+0.29%) |
Mar 21, 2002 | 25.19 | 25.24 | 25.00 | 25.08 | 575,133 | +0.92(+3.82%) |
Mar 20, 2002 | 24.26 | 24.37 | 24.12 | 24.15 | 328,468 | -0.07(-0.30%) |
Mar 19, 2002 | 24.15 | 24.44 | 24.07 | 24.23 | 533,074 | +0.50(+2.10%) |
Mar 18, 2002 | 23.74 | 23.87 | 23.50 | 23.73 | 242,420 | -0.22(-0.91%) |
Mar 15, 2002 | 23.67 | 24.14 | 23.67 | 23.95 | 204,316 | -0.03(-0.13%) |
Mar 14, 2002 | 24.04 | 24.04 | 23.91 | 23.98 | 234,895 | -0.02(-0.09%) |
Mar 13, 2002 | 23.58 | 24.31 | 23.55 | 24.00 | 388,470 | -0.12(-0.52%) |
Mar 12, 2002 | 24.05 | 24.15 | 23.82 | 24.12 | 379,306 | -0.45(-1.81%) |
Mar 11, 2002 | 24.52 | 24.58 | 24.32 | 24.57 | 325,478 | +0.21(+0.85%) |
Mar 08, 2002 | 24.07 | 24.46 | 24.06 | 24.36 | 409,693 | +0.36(+1.51%) |
Mar 07, 2002 | 24.10 | 24.25 | 24.00 | 24.00 | 286,987 | -0.45(-1.82%) |
Mar 06, 2002 | 24.46 | 24.54 | 24.21 | 24.44 | 623,463 | -0.23(-0.92%) |
Mar 05, 2002 | 24.52 | 24.86 | 24.52 | 24.67 | 260,459 | -0.21(-0.83%) |
Mar 04, 2002 | 24.21 | 24.93 | 24.10 | 24.88 | 841,573 | +1.61(+6.90%) |