Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.91 | 24.32 | 23.88 | 24.12 | 250,435 | +0.16(+0.66%) |
May 28, 2002 | 24.24 | 24.28 | 23.79 | 23.96 | 952,113 | -0.38(-1.57%) |
May 27, 2002 | 24.61 | 24.73 | 24.33 | 24.34 | 26,380 | +0.00(+0.00%) |
May 24, 2002 | 24.61 | 24.73 | 24.33 | 24.34 | 26,380 | -0.19(-0.78%) |
May 23, 2002 | 24.45 | 24.54 | 24.27 | 24.53 | 66,614 | +0.23(+0.96%) |
May 22, 2002 | 24.24 | 24.38 | 24.11 | 24.30 | 393,662 | -0.11(-0.44%) |
May 21, 2002 | 25.03 | 25.03 | 24.41 | 24.41 | 196,228 | -0.62(-2.49%) |
May 20, 2002 | 25.21 | 25.25 | 24.99 | 25.03 | 566,762 | -0.08(-0.33%) |
May 17, 2002 | 25.07 | 25.17 | 24.99 | 25.11 | 249,953 | +0.21(+0.83%) |
May 16, 2002 | 24.90 | 25.04 | 24.82 | 24.90 | 159,247 | +0.18(+0.74%) |
May 15, 2002 | 24.81 | 25.06 | 24.72 | 24.72 | 488,584 | -0.15(-0.60%) |
May 14, 2002 | 24.72 | 24.87 | 24.61 | 24.87 | 312,472 | +0.86(+3.56%) |
May 13, 2002 | 23.93 | 24.12 | 23.93 | 24.02 | 12,166 | +0.26(+1.08%) |
May 10, 2002 | 24.24 | 24.28 | 23.76 | 23.76 | 640,845 | -0.40(-1.65%) |
May 09, 2002 | 24.32 | 24.35 | 24.07 | 24.16 | 421,488 | -0.37(-1.52%) |
May 08, 2002 | 24.55 | 24.59 | 24.30 | 24.53 | 22,285 | +0.36(+1.48%) |
May 07, 2002 | 24.10 | 24.27 | 24.00 | 24.17 | 215,261 | +0.35(+1.46%) |
May 06, 2002 | 24.24 | 24.52 | 23.83 | 23.83 | 72,034 | -0.44(-1.81%) |
May 03, 2002 | 24.57 | 24.57 | 24.22 | 24.27 | 105,643 | -0.33(-1.35%) |
May 02, 2002 | 24.53 | 24.65 | 24.47 | 24.60 | 154,308 | +0.22(+0.92%) |
May 01, 2002 | 24.28 | 24.46 | 23.83 | 24.37 | 120,218 | +0.13(+0.55%) |
Apr 30, 2002 | 24.12 | 24.32 | 24.12 | 24.24 | 210,202 | +0.06(+0.24%) |
Apr 29, 2002 | 24.38 | 24.56 | 24.18 | 24.18 | 1,222,424 | -0.27(-1.09%) |
Apr 26, 2002 | 24.76 | 24.85 | 24.40 | 24.45 | 150,092 | -0.15(-0.61%) |
Apr 25, 2002 | 24.39 | 24.61 | 24.35 | 24.60 | 419,922 | +0.07(+0.27%) |
Apr 24, 2002 | 24.84 | 24.97 | 24.47 | 24.53 | 64,205 | -0.22(-0.87%) |
Apr 23, 2002 | 24.59 | 24.92 | 24.59 | 24.75 | 53,122 | +0.04(+0.17%) |
Apr 22, 2002 | 24.99 | 24.99 | 24.61 | 24.71 | 54,206 | -0.24(-0.96%) |
Apr 19, 2002 | 24.98 | 25.02 | 24.89 | 24.95 | 68,782 | +0.11(+0.43%) |
Apr 18, 2002 | 24.97 | 25.06 | 24.56 | 24.84 | 853,818 | -0.17(-0.66%) |
Apr 17, 2002 | 25.32 | 25.32 | 24.91 | 25.00 | 25,537 | -0.26(-1.02%) |
Apr 16, 2002 | 24.99 | 25.26 | 24.99 | 25.26 | 36,499 | +0.37(+1.47%) |
Apr 15, 2002 | 25.28 | 25.28 | 24.80 | 24.90 | 163,102 | -0.38(-1.51%) |
Apr 12, 2002 | 24.90 | 25.30 | 24.90 | 25.28 | 72,757 | +0.51(+2.04%) |
Apr 11, 2002 | 25.32 | 25.35 | 24.77 | 24.77 | 38,306 | -0.38(-1.52%) |
Apr 10, 2002 | 25.01 | 25.26 | 24.98 | 25.15 | 1,305,060 | +0.29(+1.17%) |
Apr 09, 2002 | 24.71 | 24.94 | 24.71 | 24.86 | 1,548,509 | +0.17(+0.71%) |
Apr 08, 2002 | 24.12 | 24.71 | 24.12 | 24.69 | 286,934 | +0.37(+1.50%) |
Apr 05, 2002 | 24.36 | 24.53 | 24.27 | 24.32 | 230,559 | +0.15(+0.62%) |
Apr 04, 2002 | 23.87 | 24.29 | 23.87 | 24.17 | 201,649 | +0.32(+1.36%) |
Apr 03, 2002 | 24.12 | 24.34 | 23.18 | 23.85 | 125,759 | -0.18(-0.76%) |
Apr 02, 2002 | 24.32 | 24.32 | 23.99 | 24.03 | 351,139 | -0.44(-1.80%) |
Apr 01, 2002 | 24.36 | 24.57 | 24.16 | 24.47 | 65,409 | -0.46(-1.86%) |
Mar 29, 2002 | 24.90 | 25.07 | 24.86 | 24.94 | 297,174 | +0.00(+0.00%) |
Mar 28, 2002 | 24.90 | 25.07 | 24.86 | 24.94 | 297,174 | -0.05(-0.20%) |
Mar 27, 2002 | 24.78 | 25.04 | 24.72 | 24.99 | 198,878 | +0.17(+0.67%) |
Mar 26, 2002 | 24.57 | 25.00 | 24.57 | 24.82 | 461,842 | +0.33(+1.36%) |
Mar 25, 2002 | 24.95 | 25.02 | 24.49 | 24.49 | 676,862 | -0.46(-1.83%) |
Mar 22, 2002 | 24.78 | 25.15 | 24.71 | 24.95 | 300,787 | -0.12(-0.46%) |
Mar 21, 2002 | 25.36 | 25.36 | 24.82 | 25.06 | 225,139 | -0.32(-1.24%) |
Mar 20, 2002 | 25.32 | 25.52 | 25.25 | 25.38 | 104,558 | -0.10(-0.39%) |
Mar 19, 2002 | 25.49 | 25.59 | 25.29 | 25.48 | 345,719 | +0.11(+0.43%) |
Mar 18, 2002 | 25.53 | 25.53 | 25.07 | 25.37 | 35,896 | +0.01(+0.03%) |
Mar 15, 2002 | 25.20 | 25.44 | 25.15 | 25.36 | 70,227 | +0.29(+1.16%) |
Mar 14, 2002 | 25.15 | 25.25 | 25.02 | 25.07 | 91,669 | +0.00(+0.00%) |
Mar 13, 2002 | 25.11 | 25.16 | 24.90 | 25.07 | 66,349,184 | -0.06(-0.23%) |
Mar 12, 2002 | 24.91 | 25.27 | 24.82 | 25.13 | 366,799 | +0.05(+0.20%) |
Mar 11, 2002 | 25.03 | 25.23 | 24.83 | 25.08 | 623,137 | -0.12(-0.46%) |
Mar 08, 2002 | 25.36 | 25.39 | 25.03 | 25.20 | 284,646 | +0.14(+0.56%) |
Mar 07, 2002 | 25.20 | 25.20 | 24.83 | 25.05 | 634,340 | +0.19(+0.77%) |
Mar 06, 2002 | 24.45 | 24.89 | 24.45 | 24.86 | 136,721 | +0.34(+1.39%) |
Mar 05, 2002 | 25.07 | 25.07 | 24.37 | 24.52 | 302,594 | -0.74(-2.92%) |
Mar 04, 2002 | 24.95 | 25.28 | 24.82 | 25.26 | 191,892 | +0.37(+1.50%) |