Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 26.26 | 26.44 | 26.15 | 26.31 | 322,319 | +1.72(+6.98%) |
May 28, 2002 | 25.03 | 25.03 | 24.59 | 24.60 | 398,092 | -0.39(-1.55%) |
May 27, 2002 | 25.40 | 25.45 | 24.62 | 24.98 | 538,783 | +0.00(+0.00%) |
May 24, 2002 | 25.40 | 25.45 | 24.62 | 24.98 | 537,543 | -0.47(-1.86%) |
May 23, 2002 | 26.29 | 26.29 | 25.04 | 25.46 | 525,448 | -0.76(-2.90%) |
May 22, 2002 | 26.84 | 26.84 | 25.82 | 26.22 | 494,126 | -0.53(-1.99%) |
May 21, 2002 | 27.01 | 27.27 | 26.68 | 26.75 | 408,946 | -0.31(-1.16%) |
May 20, 2002 | 26.85 | 27.33 | 26.81 | 27.06 | 275,387 | +0.08(+0.30%) |
May 17, 2002 | 26.46 | 27.08 | 26.46 | 26.98 | 318,804 | +0.48(+1.81%) |
May 16, 2002 | 26.60 | 26.90 | 26.22 | 26.50 | 525,448 | -0.22(-0.83%) |
May 15, 2002 | 27.35 | 27.38 | 26.50 | 26.72 | 781,091 | -0.80(-2.90%) |
May 14, 2002 | 26.49 | 27.57 | 26.46 | 27.52 | 967,371 | +1.13(+4.29%) |
May 13, 2002 | 25.45 | 26.49 | 25.44 | 26.39 | 458,875 | +0.93(+3.67%) |
May 10, 2002 | 25.74 | 25.78 | 25.15 | 25.46 | 232,590 | -0.23(-0.90%) |
May 09, 2002 | 25.82 | 26.20 | 25.64 | 25.69 | 400,469 | -0.51(-1.94%) |
May 08, 2002 | 25.19 | 26.34 | 25.19 | 26.20 | 577,445 | +1.09(+4.35%) |
May 07, 2002 | 25.51 | 25.51 | 24.81 | 25.10 | 227,939 | -0.37(-1.46%) |
May 06, 2002 | 25.58 | 25.70 | 25.18 | 25.48 | 123,221 | -0.08(-0.30%) |
May 03, 2002 | 25.54 | 25.71 | 25.22 | 25.55 | 327,901 | +0.11(+0.42%) |
May 02, 2002 | 25.34 | 25.71 | 25.19 | 25.45 | 207,057 | -0.02(-0.10%) |
May 01, 2002 | 25.64 | 25.75 | 24.89 | 25.47 | 257,090 | -0.22(-0.85%) |
Apr 30, 2002 | 24.62 | 25.79 | 24.50 | 25.69 | 549,948 | +1.02(+4.14%) |
Apr 29, 2002 | 25.32 | 25.36 | 24.33 | 24.67 | 384,756 | -0.28(-1.12%) |
Apr 26, 2002 | 25.33 | 25.81 | 24.63 | 24.95 | 414,631 | -0.45(-1.75%) |
Apr 25, 2002 | 26.31 | 26.31 | 25.27 | 25.39 | 460,219 | -0.92(-3.49%) |
Apr 24, 2002 | 26.12 | 26.55 | 26.12 | 26.31 | 425,589 | +0.15(+0.55%) |
Apr 23, 2002 | 26.17 | 26.48 | 26.02 | 26.17 | 857,588 | -0.05(-0.18%) |
Apr 22, 2002 | 25.97 | 26.43 | 25.79 | 26.22 | 484,822 | +0.24(+0.93%) |
Apr 19, 2002 | 25.78 | 26.23 | 25.69 | 25.97 | 633,990 | +0.22(+0.84%) |
Apr 18, 2002 | 25.69 | 26.14 | 25.18 | 25.76 | 2,329,629 | +1.14(+4.62%) |
Apr 17, 2002 | 23.85 | 27.38 | 23.75 | 24.62 | 925,297 | +0.69(+2.87%) |
Apr 16, 2002 | 23.78 | 24.40 | 23.78 | 23.93 | 252,438 | +0.15(+0.63%) |
Apr 15, 2002 | 24.01 | 24.18 | 23.57 | 23.78 | 123,531 | +0.03(+0.14%) |
Apr 12, 2002 | 23.05 | 23.96 | 22.93 | 23.75 | 243,238 | +0.75(+3.26%) |
Apr 11, 2002 | 23.73 | 23.73 | 22.97 | 23.00 | 198,684 | -0.66(-2.78%) |
Apr 10, 2002 | 23.03 | 23.79 | 22.76 | 23.66 | 238,689 | +0.71(+3.10%) |
Apr 09, 2002 | 23.20 | 23.37 | 22.94 | 22.95 | 118,983 | -0.39(-1.68%) |
Apr 08, 2002 | 22.17 | 23.56 | 22.10 | 23.34 | 397,161 | +0.98(+4.37%) |
Apr 05, 2002 | 22.73 | 22.75 | 22.22 | 22.36 | 230,730 | -0.17(-0.77%) |
Apr 04, 2002 | 22.67 | 22.95 | 22.08 | 22.53 | 282,313 | -0.06(-0.28%) |
Apr 03, 2002 | 22.75 | 22.93 | 22.49 | 22.60 | 324,490 | -0.36(-1.58%) |
Apr 02, 2002 | 23.56 | 23.70 | 22.93 | 22.96 | 371,111 | -0.52(-2.22%) |
Apr 01, 2002 | 23.17 | 23.77 | 22.76 | 23.48 | 460,839 | +0.41(+1.76%) |
Mar 29, 2002 | 22.81 | 23.29 | 22.81 | 23.08 | 847,457 | +0.00(+0.00%) |
Mar 28, 2002 | 22.81 | 23.29 | 22.81 | 23.08 | 847,457 | +0.32(+1.42%) |
Mar 27, 2002 | 22.82 | 23.22 | 22.44 | 22.75 | 658,903 | -0.32(-1.40%) |
Mar 26, 2002 | 23.45 | 23.51 | 22.88 | 23.08 | 287,792 | -0.37(-1.59%) |
Mar 25, 2002 | 23.79 | 23.86 | 23.11 | 23.45 | 903,072 | -0.44(-1.84%) |
Mar 22, 2002 | 23.53 | 23.92 | 23.05 | 23.89 | 273,940 | +0.33(+1.40%) |
Mar 21, 2002 | 24.01 | 24.14 | 23.10 | 23.56 | 446,160 | -0.40(-1.66%) |
Mar 20, 2002 | 23.44 | 24.52 | 23.22 | 23.96 | 1,228,079 | +0.48(+2.04%) |
Mar 19, 2002 | 22.50 | 23.51 | 22.49 | 23.48 | 790,705 | +0.94(+4.16%) |
Mar 18, 2002 | 22.10 | 22.61 | 21.84 | 22.54 | 711,211 | +1.36(+6.42%) |
Mar 15, 2002 | 20.60 | 21.76 | 20.56 | 21.18 | 333,070 | +0.31(+1.51%) |
Mar 14, 2002 | 21.21 | 21.35 | 20.34 | 20.87 | 665,830 | -0.36(-1.71%) |
Mar 13, 2002 | 21.64 | 21.76 | 21.18 | 21.23 | 477,689 | -0.53(-2.42%) |
Mar 12, 2002 | 21.77 | 22.30 | 21.61 | 21.76 | 274,147 | -0.20(-0.90%) |
Mar 11, 2002 | 22.13 | 22.23 | 21.45 | 21.95 | 386,824 | -0.23(-1.03%) |
Mar 08, 2002 | 22.30 | 22.42 | 22.10 | 22.18 | 175,011 | +0.18(+0.81%) |
Mar 07, 2002 | 22.20 | 22.68 | 21.90 | 22.00 | 203,025 | -0.14(-0.63%) |
Mar 06, 2002 | 21.75 | 22.41 | 20.87 | 22.14 | 1,080,461 | +0.38(+1.73%) |
Mar 05, 2002 | 22.92 | 23.09 | 21.55 | 21.77 | 616,830 | -1.15(-5.00%) |
Mar 04, 2002 | 22.25 | 23.05 | 22.20 | 22.91 | 324,283 | +0.59(+2.67%) |