Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.46 | 22.62 | 22.34 | 22.34 | 86,942 | -0.33(-1.45%) |
May 28, 2002 | 22.68 | 22.79 | 22.56 | 22.66 | 41,273 | +0.23(+1.04%) |
May 27, 2002 | 22.38 | 22.56 | 22.36 | 22.43 | 390,750 | +0.00(+0.00%) |
May 24, 2002 | 22.38 | 22.56 | 22.36 | 22.43 | 16,118 | -0.33(-1.46%) |
May 23, 2002 | 22.53 | 22.76 | 22.42 | 22.76 | 39,075 | +0.12(+0.54%) |
May 22, 2002 | 22.60 | 22.68 | 22.60 | 22.64 | 11,478 | +0.04(+0.18%) |
May 21, 2002 | 22.87 | 22.89 | 22.52 | 22.60 | 62,031 | -0.27(-1.18%) |
May 20, 2002 | 22.95 | 22.95 | 22.71 | 22.87 | 29,550 | -0.24(-1.05%) |
May 17, 2002 | 23.19 | 23.21 | 22.95 | 23.11 | 75,219 | +0.19(+0.84%) |
May 16, 2002 | 22.87 | 22.95 | 22.77 | 22.92 | 26,131 | +0.03(+0.14%) |
May 15, 2002 | 22.66 | 22.99 | 22.66 | 22.89 | 19,049 | +0.08(+0.36%) |
May 14, 2002 | 22.68 | 22.80 | 22.46 | 22.80 | 23,689 | +0.28(+1.24%) |
May 13, 2002 | 22.34 | 22.60 | 22.26 | 22.52 | 34,434 | +0.44(+1.98%) |
May 10, 2002 | 22.25 | 22.39 | 22.09 | 22.09 | 3,223,692 | -0.37(-1.66%) |
May 09, 2002 | 22.50 | 22.51 | 22.34 | 22.46 | 6,276,431 | -0.16(-0.72%) |
May 08, 2002 | 22.47 | 22.64 | 22.38 | 22.62 | 15,630 | +0.39(+1.77%) |
May 07, 2002 | 22.19 | 22.33 | 22.07 | 22.23 | 83,034 | +0.08(+0.37%) |
May 06, 2002 | 22.33 | 22.43 | 22.11 | 22.15 | 10,012 | -0.25(-1.12%) |
May 03, 2002 | 22.32 | 22.46 | 22.28 | 22.40 | 23,689 | +0.16(+0.74%) |
May 02, 2002 | 22.54 | 22.54 | 22.19 | 22.23 | 31,260 | -0.35(-1.54%) |
May 01, 2002 | 22.30 | 22.74 | 22.30 | 22.58 | 16,362 | +0.09(+0.40%) |
Apr 30, 2002 | 22.09 | 22.64 | 22.09 | 22.49 | 16,851 | +0.40(+1.82%) |
Apr 29, 2002 | 22.38 | 22.39 | 22.09 | 22.09 | 17,583 | -0.36(-1.62%) |
Apr 26, 2002 | 22.60 | 22.64 | 22.34 | 22.46 | 11,966 | +0.02(+0.09%) |
Apr 25, 2002 | 22.23 | 22.43 | 22.23 | 22.43 | 27,108 | +0.20(+0.90%) |
Apr 24, 2002 | 22.44 | 22.61 | 22.23 | 22.23 | 12,943 | -0.33(-1.45%) |
Apr 23, 2002 | 22.56 | 22.75 | 22.56 | 22.56 | 13,187 | -0.05(-0.24%) |
Apr 22, 2002 | 22.58 | 22.70 | 22.52 | 22.61 | 64,473 | -0.32(-1.38%) |
Apr 19, 2002 | 22.88 | 23.01 | 22.70 | 22.93 | 68,869 | +0.07(+0.30%) |
Apr 18, 2002 | 23.09 | 23.09 | 22.57 | 22.86 | 184,629 | -0.18(-0.80%) |
Apr 17, 2002 | 23.18 | 23.18 | 22.98 | 23.04 | 5,617 | +0.24(+1.04%) |
Apr 16, 2002 | 22.81 | 22.99 | 22.79 | 22.81 | 19,049 | +0.49(+2.20%) |
Apr 15, 2002 | 22.52 | 22.52 | 22.28 | 22.32 | 34,679 | +0.09(+0.41%) |
Apr 12, 2002 | 22.15 | 22.30 | 21.94 | 22.23 | 20,270 | +0.11(+0.52%) |
Apr 11, 2002 | 22.40 | 22.41 | 21.97 | 22.11 | 96,222 | -0.38(-1.71%) |
Apr 10, 2002 | 22.27 | 22.50 | 22.12 | 22.50 | 21,979 | +0.35(+1.57%) |
Apr 09, 2002 | 22.03 | 22.19 | 22.03 | 22.15 | 4,884 | +0.10(+0.45%) |
Apr 08, 2002 | 21.80 | 22.05 | 21.80 | 22.05 | 71,311 | -0.30(-1.34%) |
Apr 05, 2002 | 22.45 | 22.45 | 22.20 | 22.35 | 29,306 | +0.05(+0.24%) |
Apr 04, 2002 | 22.56 | 22.56 | 22.30 | 22.30 | 26,864 | -0.24(-1.07%) |
Apr 03, 2002 | 22.81 | 22.86 | 22.54 | 22.54 | 43,715 | -0.23(-0.99%) |
Apr 02, 2002 | 22.93 | 22.94 | 22.65 | 22.76 | 229,077 | -0.31(-1.35%) |
Apr 01, 2002 | 23.01 | 23.07 | 22.77 | 23.07 | 85,232 | +0.28(+1.24%) |
Mar 29, 2002 | 22.88 | 22.92 | 22.68 | 22.79 | 41,761 | +0.00(+0.00%) |
Mar 28, 2002 | 22.88 | 22.92 | 22.68 | 22.79 | 41,761 | +0.17(+0.76%) |
Mar 27, 2002 | 22.59 | 22.66 | 22.52 | 22.62 | 40,296 | +0.05(+0.22%) |
Mar 26, 2002 | 22.54 | 22.70 | 22.47 | 22.57 | 31,504 | +0.09(+0.40%) |
Mar 25, 2002 | 22.79 | 22.79 | 22.48 | 22.48 | 12,210 | -0.25(-1.08%) |
Mar 22, 2002 | 22.83 | 22.83 | 22.61 | 22.73 | 29,550 | -0.08(-0.34%) |
Mar 21, 2002 | 22.83 | 22.84 | 22.67 | 22.80 | 83,522 | -0.02(-0.11%) |
Mar 20, 2002 | 22.89 | 22.93 | 22.78 | 22.83 | 47,622 | -0.32(-1.40%) |
Mar 19, 2002 | 23.03 | 23.20 | 23.02 | 23.15 | 47,622 | +0.04(+0.19%) |
Mar 18, 2002 | 23.06 | 23.13 | 22.93 | 23.11 | 46,890 | +0.25(+1.09%) |
Mar 15, 2002 | 22.70 | 22.88 | 22.64 | 22.86 | 26,375 | +0.28(+1.23%) |
Mar 14, 2002 | 22.52 | 22.68 | 22.52 | 22.58 | 10,012 | +0.14(+0.64%) |
Mar 13, 2002 | 22.38 | 22.52 | 22.36 | 22.43 | 18,316 | -0.18(-0.80%) |
Mar 12, 2002 | 22.40 | 22.62 | 22.25 | 22.61 | 117,957 | -0.23(-1.00%) |
Mar 11, 2002 | 22.66 | 22.84 | 22.61 | 22.84 | 11,722 | +0.02(+0.07%) |
Mar 08, 2002 | 22.87 | 22.95 | 22.81 | 22.83 | 21,247 | -0.06(-0.27%) |
Mar 07, 2002 | 22.95 | 22.98 | 22.70 | 22.89 | 19,537 | +0.10(+0.45%) |
Mar 06, 2002 | 22.17 | 22.79 | 22.17 | 22.79 | 33,702 | +0.37(+1.66%) |
Mar 05, 2002 | 22.21 | 22.47 | 22.15 | 22.41 | 34,434 | -0.19(-0.85%) |
Mar 04, 2002 | 22.03 | 22.61 | 22.03 | 22.61 | 27,108 | +0.77(+3.54%) |