Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.91 | 25.00 | 24.84 | 24.85 | 199,472 | +0.13(+0.52%) |
May 28, 2002 | 24.75 | 24.82 | 24.44 | 24.72 | 115,939 | -0.03(-0.12%) |
May 27, 2002 | 24.76 | 25.14 | 24.74 | 24.75 | 164,449 | +0.00(+0.00%) |
May 24, 2002 | 24.76 | 25.14 | 24.74 | 24.75 | 163,443 | -0.01(-0.06%) |
May 23, 2002 | 24.68 | 24.80 | 24.34 | 24.76 | 205,310 | +0.13(+0.52%) |
May 22, 2002 | 24.87 | 24.91 | 24.47 | 24.63 | 163,644 | -0.23(-0.94%) |
May 21, 2002 | 25.01 | 25.14 | 24.84 | 24.87 | 156,599 | -0.11(-0.44%) |
May 20, 2002 | 25.26 | 25.28 | 24.77 | 24.97 | 383,245 | -0.31(-1.22%) |
May 17, 2002 | 25.38 | 25.49 | 24.99 | 25.28 | 373,785 | -0.10(-0.39%) |
May 16, 2002 | 26.11 | 26.11 | 25.37 | 25.38 | 133,854 | -0.73(-2.78%) |
May 15, 2002 | 26.48 | 26.78 | 25.97 | 26.11 | 256,839 | -0.32(-1.22%) |
May 14, 2002 | 25.34 | 26.74 | 25.34 | 26.43 | 487,913 | +1.09(+4.31%) |
May 13, 2002 | 25.56 | 25.91 | 25.31 | 25.34 | 164,449 | -0.24(-0.93%) |
May 10, 2002 | 26.03 | 26.03 | 25.49 | 25.58 | 140,496 | -0.46(-1.76%) |
May 09, 2002 | 26.28 | 26.32 | 26.03 | 26.03 | 217,387 | -0.29(-1.09%) |
May 08, 2002 | 26.13 | 26.32 | 26.06 | 26.32 | 210,141 | +0.19(+0.72%) |
May 07, 2002 | 27.13 | 27.20 | 26.13 | 26.13 | 303,335 | -0.99(-3.66%) |
May 06, 2002 | 27.00 | 27.37 | 26.98 | 27.13 | 578,693 | +0.10(+0.37%) |
May 03, 2002 | 27.02 | 27.08 | 26.97 | 27.03 | 242,145 | +0.01(+0.04%) |
May 02, 2002 | 27.02 | 27.15 | 26.80 | 27.02 | 215,978 | +0.00(+0.00%) |
May 01, 2002 | 26.33 | 27.12 | 26.28 | 27.02 | 441,014 | +0.69(+2.60%) |
Apr 30, 2002 | 25.75 | 26.37 | 25.75 | 26.33 | 327,691 | +0.58(+2.24%) |
Apr 29, 2002 | 25.86 | 25.88 | 25.26 | 25.75 | 425,515 | -0.13(-0.52%) |
Apr 26, 2002 | 26.01 | 26.03 | 25.84 | 25.89 | 183,772 | -0.21(-0.82%) |
Apr 25, 2002 | 26.26 | 26.26 | 25.84 | 26.10 | 243,554 | -0.23(-0.87%) |
Apr 24, 2002 | 26.20 | 26.61 | 26.18 | 26.33 | 281,194 | +0.14(+0.53%) |
Apr 23, 2002 | 25.93 | 26.31 | 25.93 | 26.19 | 275,357 | +0.15(+0.57%) |
Apr 22, 2002 | 25.85 | 26.07 | 25.83 | 26.04 | 288,440 | +0.19(+0.75%) |
Apr 19, 2002 | 25.65 | 25.89 | 25.65 | 25.85 | 289,245 | +0.20(+0.77%) |
Apr 18, 2002 | 25.56 | 25.82 | 25.29 | 25.65 | 358,286 | +0.09(+0.37%) |
Apr 17, 2002 | 25.21 | 25.78 | 25.20 | 25.56 | 305,751 | +0.34(+1.36%) |
Apr 16, 2002 | 24.93 | 25.28 | 24.86 | 25.21 | 227,652 | +0.29(+1.18%) |
Apr 15, 2002 | 25.00 | 25.20 | 24.72 | 24.92 | 298,102 | -0.08(-0.32%) |
Apr 12, 2002 | 24.82 | 25.16 | 24.79 | 25.00 | 482,881 | +0.27(+1.08%) |
Apr 11, 2002 | 24.79 | 24.81 | 24.57 | 24.73 | 372,175 | -0.04(-0.16%) |
Apr 10, 2002 | 24.05 | 24.79 | 24.05 | 24.77 | 369,155 | +0.76(+3.14%) |
Apr 09, 2002 | 23.67 | 24.31 | 23.65 | 24.02 | 143,314 | +0.27(+1.13%) |
Apr 08, 2002 | 23.60 | 23.80 | 23.45 | 23.75 | 196,856 | +0.15(+0.65%) |
Apr 05, 2002 | 23.67 | 23.77 | 23.47 | 23.59 | 215,777 | -0.08(-0.34%) |
Apr 04, 2002 | 23.68 | 23.71 | 23.49 | 23.67 | 239,931 | +0.00(+0.00%) |
Apr 03, 2002 | 23.62 | 23.74 | 23.40 | 23.67 | 218,192 | +0.05(+0.21%) |
Apr 02, 2002 | 23.48 | 23.68 | 23.36 | 23.62 | 307,965 | +0.19(+0.83%) |
Apr 01, 2002 | 23.62 | 23.67 | 22.98 | 23.43 | 320,847 | -0.12(-0.51%) |
Mar 29, 2002 | 23.25 | 24.02 | 23.25 | 23.55 | 503,412 | +0.00(+0.00%) |
Mar 28, 2002 | 23.25 | 24.02 | 23.25 | 23.55 | 503,412 | +0.35(+1.50%) |
Mar 27, 2002 | 22.36 | 23.40 | 22.36 | 23.20 | 632,436 | +0.91(+4.08%) |
Mar 26, 2002 | 22.17 | 22.41 | 22.14 | 22.29 | 299,511 | +0.18(+0.83%) |
Mar 25, 2002 | 22.90 | 22.97 | 22.04 | 22.11 | 443,631 | -0.79(-3.47%) |
Mar 22, 2002 | 22.36 | 23.15 | 22.21 | 22.90 | 410,217 | +0.00(+0.00%) |
Mar 21, 2002 | 22.89 | 22.91 | 22.78 | 22.90 | 202,089 | -0.01(-0.02%) |
Mar 20, 2002 | 23.30 | 23.30 | 22.63 | 22.91 | 232,081 | -0.31(-1.33%) |
Mar 19, 2002 | 23.35 | 23.36 | 23.10 | 23.22 | 120,569 | -0.13(-0.55%) |
Mar 18, 2002 | 23.20 | 23.44 | 23.15 | 23.35 | 276,766 | +0.27(+1.16%) |
Mar 15, 2002 | 23.05 | 23.34 | 23.01 | 23.08 | 362,110 | -0.02(-0.11%) |
Mar 14, 2002 | 23.08 | 23.30 | 22.85 | 23.10 | 280,590 | +0.02(+0.09%) |
Mar 13, 2002 | 23.20 | 23.35 | 22.90 | 23.08 | 40,256 | -0.12(-0.51%) |
Mar 12, 2002 | 23.28 | 23.33 | 23.00 | 23.20 | 464,363 | -0.09(-0.41%) |
Mar 11, 2002 | 24.34 | 24.42 | 23.03 | 23.30 | 636,461 | -1.20(-4.89%) |
Mar 08, 2002 | 24.57 | 24.89 | 24.49 | 24.49 | 170,488 | +0.00(+0.00%) |
Mar 07, 2002 | 24.40 | 24.79 | 24.34 | 24.49 | 195,648 | +0.09(+0.39%) |
Mar 06, 2002 | 24.27 | 24.64 | 24.27 | 24.40 | 562,791 | +0.15(+0.64%) |
Mar 05, 2002 | 24.57 | 24.87 | 24.22 | 24.24 | 891,690 | -0.61(-2.44%) |
Mar 04, 2002 | 25.01 | 25.06 | 24.79 | 24.85 | 276,162 | +0.00(+0.02%) |