Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 26.80 | 27.20 | 25.97 | 26.45 | 300,100 | +0.64(+2.48%) |
May 28, 2002 | 26.56 | 26.75 | 25.33 | 25.81 | 274,500 | -0.73(-2.75%) |
May 27, 2002 | 26.11 | 27.36 | 26.10 | 26.54 | 185,400 | +0.00(+0.00%) |
May 24, 2002 | 26.11 | 27.36 | 26.10 | 26.54 | 169,900 | -0.58(-2.14%) |
May 23, 2002 | 25.96 | 27.27 | 25.90 | 27.12 | 170,300 | +0.97(+3.71%) |
May 22, 2002 | 26.05 | 26.73 | 25.70 | 26.15 | 440,200 | -0.21(-0.80%) |
May 21, 2002 | 27.95 | 28.04 | 26.13 | 26.36 | 859,900 | -1.60(-5.72%) |
May 20, 2002 | 28.37 | 28.50 | 27.90 | 27.96 | 387,200 | -0.27(-0.96%) |
May 17, 2002 | 28.02 | 28.50 | 27.94 | 28.23 | 232,100 | +0.09(+0.32%) |
May 16, 2002 | 28.09 | 28.15 | 28.00 | 28.14 | 352,300 | +0.04(+0.14%) |
May 15, 2002 | 27.82 | 28.20 | 27.70 | 28.10 | 490,800 | +0.05(+0.18%) |
May 14, 2002 | 27.94 | 28.37 | 27.53 | 28.05 | 425,100 | +0.75(+2.75%) |
May 13, 2002 | 27.20 | 27.60 | 27.00 | 27.30 | 265,100 | +0.13(+0.47%) |
May 10, 2002 | 27.60 | 28.00 | 27.12 | 27.17 | 294,100 | -0.53(-1.91%) |
May 09, 2002 | 27.30 | 28.15 | 26.87 | 27.70 | 1,052,800 | +0.36(+1.32%) |
May 08, 2002 | 26.40 | 27.53 | 26.39 | 27.34 | 660,800 | +1.08(+4.11%) |
May 07, 2002 | 26.50 | 26.70 | 26.03 | 26.26 | 787,500 | -0.18(-0.68%) |
May 06, 2002 | 27.15 | 27.23 | 26.44 | 26.44 | 525,300 | -0.71(-2.62%) |
May 03, 2002 | 26.98 | 27.67 | 26.69 | 27.15 | 271,900 | +0.07(+0.26%) |
May 02, 2002 | 26.52 | 27.24 | 26.50 | 27.08 | 314,700 | +0.23(+0.86%) |
May 01, 2002 | 26.08 | 27.45 | 25.50 | 26.85 | 598,200 | +0.75(+2.87%) |
Apr 30, 2002 | 25.20 | 26.43 | 24.90 | 26.10 | 1,337,800 | -0.36(-1.36%) |
Apr 29, 2002 | 25.60 | 26.91 | 25.60 | 26.46 | 1,419,200 | +1.30(+5.17%) |
Apr 26, 2002 | 23.90 | 25.39 | 23.85 | 25.16 | 1,515,800 | +4.13(+19.64%) |
Apr 25, 2002 | 21.50 | 21.57 | 20.89 | 21.03 | 311,800 | -0.46(-2.14%) |
Apr 24, 2002 | 21.91 | 22.34 | 21.46 | 21.49 | 566,000 | -0.41(-1.87%) |
Apr 23, 2002 | 21.90 | 22.14 | 21.77 | 21.90 | 189,200 | +0.03(+0.14%) |
Apr 22, 2002 | 22.01 | 22.21 | 21.61 | 21.87 | 136,800 | -0.38(-1.71%) |
Apr 19, 2002 | 22.41 | 22.82 | 22.20 | 22.25 | 205,000 | -0.01(-0.04%) |
Apr 18, 2002 | 21.43 | 22.30 | 21.20 | 22.26 | 322,600 | +0.89(+4.16%) |
Apr 17, 2002 | 21.45 | 21.54 | 20.80 | 21.37 | 196,500 | +0.01(+0.05%) |
Apr 16, 2002 | 20.74 | 21.43 | 20.51 | 21.36 | 153,600 | +0.66(+3.19%) |
Apr 15, 2002 | 20.48 | 21.05 | 19.91 | 20.70 | 193,500 | +0.20(+0.98%) |
Apr 12, 2002 | 20.48 | 20.50 | 19.90 | 20.50 | 353,500 | +0.50(+2.50%) |
Apr 11, 2002 | 21.49 | 21.49 | 20.00 | 20.00 | 114,900 | -1.38(-6.45%) |
Apr 10, 2002 | 20.40 | 21.45 | 19.92 | 21.38 | 232,800 | +0.99(+4.86%) |
Apr 09, 2002 | 21.00 | 21.16 | 20.25 | 20.39 | 312,100 | -0.65(-3.09%) |
Apr 08, 2002 | 21.17 | 21.25 | 20.86 | 21.04 | 148,000 | -0.36(-1.68%) |
Apr 05, 2002 | 21.49 | 21.66 | 21.22 | 21.40 | 159,800 | -0.07(-0.33%) |
Apr 04, 2002 | 22.16 | 22.23 | 21.40 | 21.47 | 83,600 | -0.69(-3.11%) |
Apr 03, 2002 | 21.20 | 22.50 | 21.20 | 22.16 | 336,500 | +0.96(+4.53%) |
Apr 02, 2002 | 22.22 | 22.32 | 21.09 | 21.20 | 213,100 | -1.02(-4.59%) |
Apr 01, 2002 | 22.55 | 22.64 | 21.47 | 22.22 | 280,000 | -0.42(-1.86%) |
Mar 29, 2002 | 22.94 | 22.94 | 22.35 | 22.64 | 153,900 | +0.00(+0.00%) |
Mar 28, 2002 | 22.94 | 22.94 | 22.35 | 22.64 | 153,800 | +0.09(+0.40%) |
Mar 27, 2002 | 22.80 | 22.80 | 22.20 | 22.55 | 161,100 | -0.01(-0.04%) |
Mar 26, 2002 | 23.16 | 23.17 | 22.41 | 22.56 | 610,200 | -0.48(-2.08%) |
Mar 25, 2002 | 23.40 | 23.60 | 22.86 | 23.04 | 286,100 | -0.24(-1.03%) |
Mar 22, 2002 | 22.11 | 23.74 | 22.11 | 23.28 | 822,500 | +1.12(+5.05%) |
Mar 21, 2002 | 21.94 | 22.25 | 21.76 | 22.16 | 521,000 | +0.11(+0.50%) |
Mar 20, 2002 | 22.91 | 22.95 | 21.59 | 22.05 | 650,300 | -0.58(-2.56%) |
Mar 19, 2002 | 23.35 | 24.13 | 22.57 | 22.63 | 586,900 | -1.22(-5.12%) |
Mar 18, 2002 | 24.42 | 24.72 | 23.60 | 23.85 | 300,300 | -0.74(-3.01%) |
Mar 15, 2002 | 23.68 | 24.77 | 23.63 | 24.59 | 221,000 | +0.24(+0.99%) |
Mar 14, 2002 | 23.24 | 24.40 | 22.82 | 24.35 | 305,900 | +1.49(+6.52%) |
Mar 13, 2002 | 23.25 | 23.60 | 22.75 | 22.86 | 195,300 | -0.54(-2.31%) |
Mar 12, 2002 | 22.89 | 24.14 | 22.88 | 23.40 | 258,000 | +0.01(+0.04%) |
Mar 11, 2002 | 24.26 | 24.45 | 22.33 | 23.39 | 337,100 | -1.01(-4.14%) |
Mar 08, 2002 | 24.04 | 24.64 | 23.90 | 24.40 | 264,400 | +0.50(+2.09%) |
Mar 07, 2002 | 23.95 | 24.00 | 23.75 | 23.90 | 156,400 | +0.01(+0.04%) |
Mar 06, 2002 | 23.65 | 23.89 | 22.80 | 23.89 | 180,300 | +0.26(+1.10%) |
Mar 05, 2002 | 23.72 | 23.86 | 23.13 | 23.63 | 209,800 | -0.15(-0.63%) |
Mar 04, 2002 | 23.55 | 23.92 | 23.43 | 23.78 | 516,400 | +0.34(+1.45%) |