Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.04 | 24.09 | 23.73 | 24.00 | 421,175 | +0.20(+0.86%) |
May 28, 2002 | 23.97 | 24.02 | 23.15 | 23.80 | 743,959 | -0.14(-0.60%) |
May 27, 2002 | 24.30 | 24.41 | 23.92 | 23.94 | 237,315 | +0.00(+0.00%) |
May 24, 2002 | 24.30 | 24.41 | 23.92 | 23.94 | 232,762 | -0.35(-1.46%) |
May 23, 2002 | 24.09 | 24.49 | 24.09 | 24.30 | 441,294 | +0.22(+0.90%) |
May 22, 2002 | 24.43 | 24.49 | 23.90 | 24.08 | 499,301 | -0.35(-1.45%) |
May 21, 2002 | 24.76 | 24.85 | 24.24 | 24.43 | 326,748 | -0.32(-1.29%) |
May 20, 2002 | 25.10 | 25.10 | 24.65 | 24.75 | 365,518 | -0.35(-1.38%) |
May 17, 2002 | 24.62 | 25.33 | 24.58 | 25.10 | 650,707 | +0.72(+2.96%) |
May 16, 2002 | 24.04 | 24.52 | 24.00 | 24.38 | 473,895 | +0.35(+1.45%) |
May 15, 2002 | 24.28 | 24.72 | 24.02 | 24.03 | 543,357 | -0.39(-1.59%) |
May 14, 2002 | 23.90 | 24.65 | 23.87 | 24.42 | 582,126 | +0.59(+2.46%) |
May 13, 2002 | 23.59 | 24.09 | 23.51 | 23.83 | 401,497 | +0.20(+0.86%) |
May 10, 2002 | 23.88 | 23.88 | 23.51 | 23.63 | 435,273 | -0.25(-1.06%) |
May 09, 2002 | 24.06 | 24.34 | 23.88 | 23.88 | 358,322 | -0.18(-0.74%) |
May 08, 2002 | 23.77 | 24.11 | 23.58 | 24.06 | 538,364 | +0.22(+0.94%) |
May 07, 2002 | 24.24 | 24.41 | 23.83 | 23.83 | 238,049 | -0.50(-2.07%) |
May 06, 2002 | 24.62 | 24.87 | 24.24 | 24.34 | 426,609 | -0.29(-1.16%) |
May 03, 2002 | 24.67 | 24.79 | 24.43 | 24.62 | 280,636 | -0.04(-0.17%) |
May 02, 2002 | 24.39 | 24.85 | 24.30 | 24.66 | 588,147 | +0.44(+1.83%) |
May 01, 2002 | 24.51 | 24.55 | 23.83 | 24.22 | 724,574 | -0.36(-1.47%) |
Apr 30, 2002 | 23.73 | 24.68 | 23.72 | 24.58 | 1,675,303 | +0.91(+3.85%) |
Apr 29, 2002 | 24.01 | 24.07 | 23.64 | 23.67 | 1,160,141 | -0.17(-0.71%) |
Apr 26, 2002 | 23.90 | 24.11 | 23.80 | 23.84 | 895,805 | -0.05(-0.23%) |
Apr 25, 2002 | 23.73 | 23.97 | 23.51 | 23.89 | 1,215,799 | +0.16(+0.69%) |
Apr 24, 2002 | 24.36 | 24.58 | 23.66 | 23.73 | 1,023,274 | -0.63(-2.57%) |
Apr 23, 2002 | 24.11 | 24.36 | 23.63 | 24.36 | 782,287 | +0.36(+1.50%) |
Apr 22, 2002 | 24.41 | 24.51 | 24.00 | 24.00 | 485,203 | +0.00(+0.00%) |
Apr 19, 2002 | 23.97 | 24.09 | 23.77 | 24.00 | 388,720 | -0.07(-0.28%) |
Apr 18, 2002 | 23.63 | 24.07 | 23.59 | 24.06 | 754,385 | +0.37(+1.55%) |
Apr 17, 2002 | 23.63 | 23.87 | 23.62 | 23.70 | 419,706 | +0.15(+0.64%) |
Apr 16, 2002 | 23.66 | 24.00 | 23.49 | 23.55 | 410,895 | -0.14(-0.60%) |
Apr 15, 2002 | 24.15 | 24.28 | 23.52 | 23.69 | 365,224 | -0.46(-1.92%) |
Apr 12, 2002 | 23.87 | 24.18 | 23.49 | 24.15 | 323,664 | +0.15(+0.62%) |
Apr 11, 2002 | 24.31 | 24.62 | 24.00 | 24.00 | 408,399 | -0.44(-1.81%) |
Apr 10, 2002 | 24.19 | 24.50 | 24.05 | 24.45 | 292,972 | +0.26(+1.07%) |
Apr 09, 2002 | 24.14 | 24.45 | 24.14 | 24.19 | 704,749 | +0.17(+0.71%) |
Apr 08, 2002 | 23.81 | 24.02 | 23.59 | 24.02 | 795,798 | +0.20(+0.86%) |
Apr 05, 2002 | 23.04 | 23.85 | 23.03 | 23.81 | 1,062,190 | +0.91(+3.98%) |
Apr 04, 2002 | 22.51 | 23.12 | 22.47 | 22.90 | 767,896 | +0.40(+1.79%) |
Apr 03, 2002 | 22.40 | 22.61 | 22.30 | 22.50 | 382,406 | -0.03(-0.15%) |
Apr 02, 2002 | 22.40 | 22.71 | 22.29 | 22.53 | 518,539 | +0.20(+0.91%) |
Apr 01, 2002 | 22.31 | 22.38 | 21.89 | 22.33 | 410,308 | +0.01(+0.06%) |
Mar 29, 2002 | 22.40 | 22.40 | 22.06 | 22.31 | 359,350 | +0.00(+0.00%) |
Mar 28, 2002 | 22.40 | 22.40 | 22.06 | 22.31 | 359,350 | -0.05(-0.24%) |
Mar 27, 2002 | 22.03 | 22.42 | 21.97 | 22.37 | 366,105 | +0.36(+1.64%) |
Mar 26, 2002 | 21.99 | 22.13 | 21.89 | 22.01 | 448,343 | +0.01(+0.06%) |
Mar 25, 2002 | 22.21 | 22.40 | 21.88 | 21.99 | 9,677,637 | -0.38(-1.70%) |
Mar 22, 2002 | 22.54 | 22.59 | 22.34 | 22.38 | 368,308 | -0.13(-0.57%) |
Mar 21, 2002 | 22.51 | 22.68 | 22.40 | 22.51 | 651,294 | +0.03(+0.15%) |
Mar 20, 2002 | 22.74 | 22.74 | 22.47 | 22.47 | 365,371 | -0.24(-1.05%) |
Mar 19, 2002 | 22.57 | 22.97 | 22.44 | 22.71 | 327,483 | +0.14(+0.63%) |
Mar 18, 2002 | 23.15 | 23.29 | 22.40 | 22.57 | 674,203 | -0.52(-2.27%) |
Mar 15, 2002 | 22.74 | 23.25 | 22.71 | 23.09 | 454,511 | +0.34(+1.50%) |
Mar 14, 2002 | 22.74 | 22.99 | 22.61 | 22.75 | 459,651 | +0.04(+0.18%) |
Mar 13, 2002 | 22.34 | 22.86 | 22.30 | 22.71 | 367,133 | +0.26(+1.15%) |
Mar 12, 2002 | 22.34 | 22.70 | 22.06 | 22.45 | 716,497 | +0.00(+0.00%) |
Mar 11, 2002 | 22.74 | 22.81 | 22.31 | 22.45 | 679,490 | -0.36(-1.58%) |
Mar 08, 2002 | 23.25 | 23.32 | 22.68 | 22.81 | 402,818 | -0.27(-1.18%) |
Mar 07, 2002 | 23.49 | 23.49 | 22.63 | 23.08 | 615,462 | -0.55(-2.33%) |
Mar 06, 2002 | 23.79 | 23.81 | 23.34 | 23.64 | 292,385 | -0.14(-0.60%) |
Mar 05, 2002 | 23.83 | 23.97 | 23.53 | 23.78 | 343,196 | -0.12(-0.48%) |
Mar 04, 2002 | 23.66 | 24.29 | 23.64 | 23.89 | 305,601 | +0.20(+0.83%) |