Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 25.30 | 26.74 | 24.47 | 26.00 | 858,400 | +0.85(+3.38%) |
May 28, 2002 | 25.55 | 25.55 | 25.15 | 25.15 | 277,300 | -0.40(-1.57%) |
May 27, 2002 | 25.85 | 25.90 | 25.25 | 25.55 | 177,000 | +0.00(+0.00%) |
May 24, 2002 | 25.85 | 25.90 | 25.25 | 25.55 | 177,000 | -0.05(-0.20%) |
May 23, 2002 | 25.30 | 25.76 | 25.26 | 25.60 | 472,000 | +0.36(+1.43%) |
May 22, 2002 | 24.80 | 25.35 | 24.69 | 25.24 | 229,100 | +0.52(+2.10%) |
May 21, 2002 | 25.75 | 25.90 | 24.57 | 24.72 | 478,500 | -0.93(-3.63%) |
May 20, 2002 | 26.00 | 26.05 | 25.52 | 25.65 | 243,400 | -0.57(-2.17%) |
May 17, 2002 | 25.90 | 26.24 | 25.90 | 26.22 | 265,900 | +0.26(+1.00%) |
May 16, 2002 | 25.99 | 26.05 | 25.70 | 25.96 | 275,000 | +0.05(+0.19%) |
May 15, 2002 | 25.96 | 26.16 | 25.81 | 25.91 | 282,800 | -0.03(-0.12%) |
May 14, 2002 | 26.00 | 26.00 | 25.21 | 25.94 | 427,000 | +0.14(+0.54%) |
May 13, 2002 | 26.38 | 26.39 | 25.72 | 25.80 | 545,600 | -0.89(-3.33%) |
May 10, 2002 | 27.29 | 27.48 | 26.64 | 26.69 | 425,200 | -0.36(-1.33%) |
May 09, 2002 | 26.48 | 27.35 | 26.34 | 27.05 | 785,400 | +0.75(+2.85%) |
May 08, 2002 | 26.28 | 26.54 | 25.80 | 26.30 | 534,400 | +0.69(+2.69%) |
May 07, 2002 | 26.20 | 27.20 | 25.50 | 25.61 | 516,300 | -0.42(-1.61%) |
May 06, 2002 | 27.14 | 27.41 | 25.90 | 26.03 | 448,400 | -1.52(-5.52%) |
May 03, 2002 | 25.90 | 27.70 | 25.65 | 27.55 | 531,700 | +1.50(+5.76%) |
May 02, 2002 | 24.70 | 26.07 | 24.70 | 26.05 | 1,025,100 | +1.51(+6.15%) |
May 01, 2002 | 24.25 | 24.98 | 24.25 | 24.54 | 612,000 | +0.72(+3.02%) |
Apr 30, 2002 | 23.35 | 24.45 | 23.24 | 23.82 | 401,900 | +0.59(+2.54%) |
Apr 29, 2002 | 24.30 | 24.64 | 23.02 | 23.23 | 441,500 | -0.91(-3.77%) |
Apr 26, 2002 | 24.36 | 24.79 | 23.95 | 24.14 | 387,800 | -0.27(-1.11%) |
Apr 25, 2002 | 23.60 | 24.49 | 23.01 | 24.41 | 243,100 | +0.69(+2.91%) |
Apr 24, 2002 | 24.35 | 25.09 | 23.60 | 23.72 | 421,800 | -0.38(-1.58%) |
Apr 23, 2002 | 23.50 | 24.58 | 23.44 | 24.10 | 360,700 | +0.35(+1.47%) |
Apr 22, 2002 | 23.98 | 24.05 | 23.72 | 23.75 | 319,300 | -0.23(-0.96%) |
Apr 19, 2002 | 23.90 | 24.05 | 23.70 | 23.98 | 203,800 | +0.31(+1.31%) |
Apr 18, 2002 | 24.00 | 24.59 | 22.90 | 23.67 | 378,000 | -0.19(-0.80%) |
Apr 17, 2002 | 23.95 | 24.20 | 23.20 | 23.86 | 1,040,000 | -0.85(-3.44%) |
Apr 16, 2002 | 25.00 | 25.19 | 24.55 | 24.71 | 390,200 | -0.27(-1.08%) |
Apr 15, 2002 | 24.97 | 25.05 | 24.75 | 24.98 | 803,700 | +0.41(+1.67%) |
Apr 12, 2002 | 24.90 | 24.90 | 24.32 | 24.57 | 308,700 | +0.16(+0.66%) |
Apr 11, 2002 | 24.09 | 24.85 | 24.05 | 24.41 | 3,830,000 | +0.46(+1.92%) |
Apr 10, 2002 | 24.30 | 24.98 | 23.75 | 23.95 | 737,000 | +0.89(+3.86%) |
Apr 09, 2002 | 23.07 | 23.10 | 22.71 | 23.06 | 576,500 | +0.27(+1.18%) |
Apr 08, 2002 | 22.81 | 23.00 | 21.26 | 22.79 | 1,011,300 | -0.02(-0.09%) |
Apr 05, 2002 | 23.90 | 23.98 | 22.80 | 22.81 | 448,300 | -1.07(-4.48%) |
Apr 04, 2002 | 24.30 | 24.65 | 23.63 | 23.88 | 339,900 | -0.29(-1.20%) |
Apr 03, 2002 | 25.40 | 25.40 | 24.07 | 24.17 | 412,800 | -1.13(-4.47%) |
Apr 02, 2002 | 25.10 | 25.48 | 25.00 | 25.30 | 398,500 | +0.05(+0.20%) |
Apr 01, 2002 | 25.20 | 25.38 | 24.80 | 25.25 | 438,500 | +0.03(+0.12%) |
Mar 29, 2002 | 25.10 | 25.80 | 24.85 | 25.22 | 542,800 | +0.00(+0.00%) |
Mar 28, 2002 | 25.10 | 25.80 | 24.85 | 25.22 | 542,700 | -0.28(-1.10%) |
Mar 27, 2002 | 23.90 | 25.64 | 23.90 | 25.50 | 130,000 | +1.50(+6.25%) |
Mar 26, 2002 | 23.55 | 24.00 | 23.46 | 24.00 | 458,200 | +0.35(+1.48%) |
Mar 25, 2002 | 23.95 | 24.00 | 23.42 | 23.65 | 502,900 | -0.11(-0.46%) |
Mar 22, 2002 | 24.50 | 24.50 | 23.75 | 23.76 | 3,450,000 | -0.53(-2.18%) |
Mar 21, 2002 | 23.90 | 24.37 | 23.85 | 24.29 | 315,400 | +0.33(+1.38%) |
Mar 20, 2002 | 23.76 | 24.16 | 23.71 | 23.96 | 160,100 | +0.02(+0.08%) |
Mar 19, 2002 | 24.01 | 24.20 | 23.90 | 23.94 | 227,500 | -0.06(-0.25%) |
Mar 18, 2002 | 24.40 | 24.70 | 23.20 | 24.00 | 328,400 | -0.40(-1.64%) |
Mar 15, 2002 | 24.20 | 24.48 | 23.77 | 24.40 | 481,100 | +0.37(+1.54%) |
Mar 14, 2002 | 24.10 | 24.49 | 23.80 | 24.03 | 149,400 | +0.05(+0.21%) |
Mar 13, 2002 | 24.00 | 24.69 | 23.70 | 23.98 | 260,800 | +0.02(+0.08%) |
Mar 12, 2002 | 25.00 | 25.00 | 23.80 | 23.96 | 609,700 | -1.27(-5.03%) |
Mar 11, 2002 | 24.24 | 25.35 | 24.00 | 25.23 | 1,028,900 | +1.09(+4.52%) |
Mar 08, 2002 | 24.04 | 24.25 | 23.80 | 24.14 | 251,100 | +0.10(+0.42%) |
Mar 07, 2002 | 24.10 | 24.14 | 23.27 | 24.04 | 558,300 | -0.01(-0.04%) |
Mar 06, 2002 | 22.95 | 24.11 | 22.81 | 24.05 | 691,800 | +0.99(+4.29%) |
Mar 05, 2002 | 23.57 | 23.69 | 22.75 | 23.06 | 284,800 | -0.47(-2.00%) |
Mar 04, 2002 | 22.95 | 23.70 | 22.95 | 23.53 | 626,600 | +0.73(+3.20%) |