Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.10 | 21.25 | 20.60 | 20.75 | 62,900 | -0.40(-1.89%) |
May 28, 2002 | 21.05 | 21.16 | 20.80 | 21.15 | 24,700 | +0.10(+0.48%) |
May 27, 2002 | 21.05 | 21.53 | 20.95 | 21.05 | 28,600 | +0.00(+0.00%) |
May 24, 2002 | 21.05 | 21.53 | 20.95 | 21.05 | 27,600 | +0.07(+0.33%) |
May 23, 2002 | 20.60 | 21.10 | 20.50 | 20.98 | 65,000 | +0.38(+1.84%) |
May 22, 2002 | 21.25 | 21.25 | 20.40 | 20.60 | 38,600 | -0.75(-3.51%) |
May 21, 2002 | 22.20 | 22.20 | 21.35 | 21.35 | 48,700 | -0.84(-3.79%) |
May 20, 2002 | 22.05 | 22.22 | 21.93 | 22.19 | 32,700 | +0.29(+1.32%) |
May 17, 2002 | 21.90 | 22.11 | 21.62 | 21.90 | 38,500 | +0.05(+0.23%) |
May 16, 2002 | 22.00 | 22.10 | 21.72 | 21.85 | 33,500 | -0.25(-1.13%) |
May 15, 2002 | 22.15 | 22.15 | 22.00 | 22.10 | 26,800 | -0.01(-0.05%) |
May 14, 2002 | 21.30 | 22.11 | 21.30 | 22.11 | 44,200 | +0.89(+4.19%) |
May 13, 2002 | 20.96 | 21.73 | 20.90 | 21.22 | 53,300 | +0.26(+1.24%) |
May 10, 2002 | 21.20 | 21.24 | 20.82 | 20.96 | 55,900 | -0.49(-2.28%) |
May 09, 2002 | 22.24 | 22.24 | 21.40 | 21.45 | 46,900 | -0.81(-3.64%) |
May 08, 2002 | 22.60 | 22.77 | 21.98 | 22.26 | 46,000 | -0.19(-0.85%) |
May 07, 2002 | 22.70 | 22.77 | 22.20 | 22.45 | 50,600 | -0.42(-1.84%) |
May 06, 2002 | 23.85 | 23.85 | 22.86 | 22.87 | 25,300 | -0.98(-4.11%) |
May 03, 2002 | 23.70 | 23.90 | 23.25 | 23.85 | 66,400 | +0.15(+0.63%) |
May 02, 2002 | 23.45 | 23.70 | 23.42 | 23.70 | 44,300 | +0.25(+1.07%) |
May 01, 2002 | 23.15 | 23.45 | 22.60 | 23.45 | 68,900 | +0.20(+0.86%) |
Apr 30, 2002 | 22.95 | 23.50 | 22.90 | 23.25 | 66,900 | +0.30(+1.31%) |
Apr 29, 2002 | 23.04 | 23.10 | 22.60 | 22.95 | 40,700 | -0.08(-0.35%) |
Apr 26, 2002 | 22.39 | 23.70 | 22.30 | 23.03 | 206,900 | +0.64(+2.86%) |
Apr 25, 2002 | 22.28 | 22.40 | 22.20 | 22.39 | 69,900 | +0.11(+0.49%) |
Apr 24, 2002 | 22.25 | 22.63 | 22.25 | 22.28 | 52,000 | +0.03(+0.13%) |
Apr 23, 2002 | 21.52 | 22.25 | 21.50 | 22.25 | 27,800 | +0.60(+2.77%) |
Apr 22, 2002 | 22.40 | 22.44 | 21.65 | 21.65 | 45,700 | -0.65(-2.91%) |
Apr 19, 2002 | 22.87 | 22.87 | 22.24 | 22.30 | 24,900 | -0.32(-1.41%) |
Apr 18, 2002 | 22.60 | 22.67 | 22.11 | 22.62 | 25,000 | +0.07(+0.31%) |
Apr 17, 2002 | 23.35 | 23.35 | 22.54 | 22.55 | 40,100 | -1.00(-4.25%) |
Apr 16, 2002 | 22.70 | 23.55 | 22.70 | 23.55 | 54,100 | +0.80(+3.52%) |
Apr 15, 2002 | 22.38 | 22.75 | 21.86 | 22.75 | 58,400 | +0.25(+1.11%) |
Apr 12, 2002 | 21.91 | 22.50 | 21.90 | 22.50 | 103,000 | +0.59(+2.69%) |
Apr 11, 2002 | 22.30 | 22.30 | 21.90 | 21.91 | 34,700 | -0.24(-1.08%) |
Apr 10, 2002 | 21.70 | 22.37 | 21.50 | 22.15 | 120,000 | +0.55(+2.55%) |
Apr 09, 2002 | 21.62 | 21.99 | 21.60 | 21.60 | 34,300 | -0.02(-0.09%) |
Apr 08, 2002 | 21.07 | 22.00 | 21.02 | 21.62 | 72,500 | +0.55(+2.61%) |
Apr 05, 2002 | 21.25 | 21.40 | 21.03 | 21.07 | 48,500 | +0.07(+0.33%) |
Apr 04, 2002 | 21.00 | 21.07 | 20.63 | 21.00 | 49,400 | +0.05(+0.24%) |
Apr 03, 2002 | 21.00 | 21.20 | 20.65 | 20.95 | 65,500 | -0.05(-0.24%) |
Apr 02, 2002 | 20.90 | 21.25 | 20.90 | 21.00 | 26,900 | +0.20(+0.96%) |
Apr 01, 2002 | 20.40 | 21.09 | 20.33 | 20.80 | 54,500 | +0.40(+1.96%) |
Mar 29, 2002 | 21.15 | 21.37 | 20.40 | 20.40 | 54,300 | +0.00(+0.00%) |
Mar 28, 2002 | 21.15 | 21.37 | 20.40 | 20.40 | 54,300 | -0.70(-3.32%) |
Mar 27, 2002 | 20.40 | 21.10 | 20.05 | 21.10 | 28,300 | +0.55(+2.68%) |
Mar 26, 2002 | 19.95 | 20.55 | 19.93 | 20.55 | 22,700 | +0.35(+1.73%) |
Mar 25, 2002 | 20.85 | 20.98 | 20.00 | 20.20 | 23,100 | -0.50(-2.42%) |
Mar 22, 2002 | 20.90 | 21.03 | 20.59 | 20.70 | 35,100 | -0.34(-1.62%) |
Mar 21, 2002 | 20.50 | 21.14 | 20.41 | 21.04 | 39,700 | +0.54(+2.63%) |
Mar 20, 2002 | 20.90 | 20.91 | 20.03 | 20.50 | 26,000 | -0.50(-2.38%) |
Mar 19, 2002 | 20.67 | 21.42 | 20.35 | 21.00 | 64,200 | +0.35(+1.69%) |
Mar 18, 2002 | 20.65 | 20.73 | 20.52 | 20.65 | 41,300 | -0.10(-0.48%) |
Mar 15, 2002 | 20.00 | 20.75 | 19.90 | 20.75 | 92,600 | +0.42(+2.07%) |
Mar 14, 2002 | 20.60 | 20.60 | 19.93 | 20.33 | 28,500 | -0.23(-1.12%) |
Mar 13, 2002 | 20.20 | 20.56 | 20.20 | 20.56 | 60,500 | +0.37(+1.83%) |
Mar 12, 2002 | 20.00 | 20.19 | 19.65 | 20.19 | 31,500 | +0.17(+0.85%) |
Mar 11, 2002 | 20.19 | 20.20 | 20.00 | 20.02 | 102,900 | -0.29(-1.43%) |
Mar 08, 2002 | 20.30 | 20.76 | 20.19 | 20.31 | 41,600 | +0.16(+0.79%) |
Mar 07, 2002 | 20.50 | 20.50 | 20.02 | 20.15 | 60,200 | -0.20(-0.98%) |
Mar 06, 2002 | 20.10 | 20.35 | 19.91 | 20.35 | 278,700 | +0.35(+1.75%) |
Mar 05, 2002 | 20.65 | 20.65 | 19.79 | 20.00 | 128,700 | -0.65(-3.15%) |
Mar 04, 2002 | 21.00 | 21.00 | 20.49 | 20.65 | 96,100 | -0.30(-1.43%) |