Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.64 | 23.13 | 22.64 | 22.86 | 14,466 | -0.36(-1.56%) |
May 28, 2002 | 23.16 | 23.23 | 22.78 | 23.23 | 11,979 | +0.12(+0.50%) |
May 27, 2002 | 23.46 | 23.46 | 23.11 | 23.11 | 9,493 | +0.00(+0.00%) |
May 24, 2002 | 23.46 | 23.46 | 23.11 | 23.11 | 8,815 | -0.18(-0.76%) |
May 23, 2002 | 23.32 | 23.32 | 23.01 | 23.29 | 8,137 | +0.14(+0.61%) |
May 22, 2002 | 22.78 | 23.27 | 22.78 | 23.15 | 20,342 | +0.47(+2.07%) |
May 21, 2002 | 24.07 | 24.07 | 22.52 | 22.68 | 42,381 | -1.30(-5.42%) |
May 20, 2002 | 24.55 | 24.55 | 23.98 | 23.98 | 16,726 | -0.29(-1.20%) |
May 17, 2002 | 24.06 | 24.41 | 24.06 | 24.27 | 17,404 | +0.11(+0.44%) |
May 16, 2002 | 24.62 | 24.64 | 24.04 | 24.16 | 12,657 | -0.48(-1.94%) |
May 15, 2002 | 24.60 | 24.65 | 24.55 | 24.64 | 5,989 | +0.04(+0.18%) |
May 14, 2002 | 23.85 | 24.60 | 23.72 | 24.60 | 20,455 | +0.75(+3.15%) |
May 13, 2002 | 23.58 | 23.93 | 23.47 | 23.85 | 8,363 | +0.31(+1.32%) |
May 10, 2002 | 23.94 | 23.94 | 23.45 | 23.54 | 23,733 | -0.40(-1.66%) |
May 09, 2002 | 24.61 | 24.61 | 23.93 | 23.93 | 11,527 | -0.74(-3.01%) |
May 08, 2002 | 24.45 | 24.78 | 24.42 | 24.68 | 20,568 | +0.23(+0.94%) |
May 07, 2002 | 24.11 | 24.47 | 24.11 | 24.45 | 26,897 | +0.38(+1.58%) |
May 06, 2002 | 24.53 | 24.58 | 24.02 | 24.07 | 15,822 | -0.40(-1.63%) |
May 03, 2002 | 23.54 | 24.55 | 23.54 | 24.47 | 40,233 | +0.97(+4.14%) |
May 02, 2002 | 22.87 | 23.49 | 22.87 | 23.49 | 10,171 | +0.49(+2.12%) |
May 01, 2002 | 22.93 | 23.17 | 22.70 | 23.01 | 106,574 | +0.07(+0.31%) |
Apr 30, 2002 | 22.47 | 22.98 | 22.43 | 22.93 | 56,056 | +0.42(+1.85%) |
Apr 29, 2002 | 22.65 | 22.65 | 22.45 | 22.52 | 1,197,973 | -0.07(-0.31%) |
Apr 26, 2002 | 22.56 | 22.65 | 22.56 | 22.59 | 4,633 | -0.04(-0.16%) |
Apr 25, 2002 | 22.26 | 22.64 | 22.12 | 22.62 | 10,171 | +0.28(+1.27%) |
Apr 24, 2002 | 22.43 | 22.70 | 22.32 | 22.34 | 14,466 | -0.04(-0.20%) |
Apr 23, 2002 | 22.30 | 22.47 | 22.30 | 22.39 | 5,198 | +0.11(+0.52%) |
Apr 22, 2002 | 22.75 | 22.75 | 22.12 | 22.27 | 36,391 | -0.48(-2.10%) |
Apr 19, 2002 | 22.87 | 22.87 | 22.74 | 22.75 | 5,424 | -0.12(-0.50%) |
Apr 18, 2002 | 22.87 | 22.87 | 22.70 | 22.86 | 8,137 | +0.07(+0.31%) |
Apr 17, 2002 | 22.83 | 22.87 | 22.79 | 22.79 | 19,551 | -0.08(-0.35%) |
Apr 16, 2002 | 22.34 | 22.87 | 22.34 | 22.87 | 25,428 | +0.44(+1.97%) |
Apr 15, 2002 | 22.81 | 22.86 | 22.39 | 22.43 | 16,726 | -0.44(-1.93%) |
Apr 12, 2002 | 22.34 | 22.87 | 22.23 | 22.87 | 67,131 | +0.58(+2.58%) |
Apr 11, 2002 | 21.98 | 22.31 | 21.98 | 22.30 | 12,657 | +0.32(+1.45%) |
Apr 10, 2002 | 21.63 | 21.98 | 21.43 | 21.98 | 42,946 | +0.38(+1.76%) |
Apr 09, 2002 | 21.32 | 21.67 | 21.28 | 21.60 | 35,374 | +0.27(+1.29%) |
Apr 08, 2002 | 21.24 | 21.37 | 21.19 | 21.32 | 43,850 | +0.09(+0.42%) |
Apr 05, 2002 | 21.60 | 21.61 | 21.24 | 21.24 | 20,003 | -0.29(-1.36%) |
Apr 04, 2002 | 21.38 | 21.53 | 21.38 | 21.53 | 1,130 | +0.20(+0.95%) |
Apr 03, 2002 | 21.31 | 21.44 | 21.27 | 21.32 | 6,893 | +0.07(+0.33%) |
Apr 02, 2002 | 21.25 | 21.41 | 21.25 | 21.25 | 4,294 | +0.00(+0.00%) |
Apr 01, 2002 | 21.61 | 21.61 | 21.25 | 21.25 | 10,397 | -0.35(-1.64%) |
Mar 29, 2002 | 21.87 | 21.90 | 21.50 | 21.61 | 56,508 | +0.00(+0.00%) |
Mar 28, 2002 | 21.87 | 21.90 | 21.50 | 21.61 | 56,508 | -0.29(-1.33%) |
Mar 27, 2002 | 21.86 | 21.90 | 21.70 | 21.90 | 531,176 | +0.04(+0.20%) |
Mar 26, 2002 | 21.54 | 21.86 | 21.48 | 21.86 | 45,093 | +0.19(+0.86%) |
Mar 25, 2002 | 21.68 | 21.79 | 21.41 | 21.67 | 67,131 | -0.02(-0.08%) |
Mar 22, 2002 | 21.59 | 22.03 | 21.59 | 21.69 | 18,647 | +0.02(+0.08%) |
Mar 21, 2002 | 21.51 | 21.67 | 21.47 | 21.67 | 11,075 | +0.21(+0.99%) |
Mar 20, 2002 | 21.23 | 21.46 | 21.10 | 21.46 | 84,536 | +0.22(+1.04%) |
Mar 19, 2002 | 20.76 | 21.24 | 20.73 | 21.24 | 37,069 | +0.52(+2.52%) |
Mar 18, 2002 | 20.54 | 20.71 | 20.51 | 20.71 | 8,024 | -0.04(-0.21%) |
Mar 15, 2002 | 20.57 | 20.97 | 20.57 | 20.76 | 27,010 | -0.04(-0.17%) |
Mar 14, 2002 | 20.79 | 20.79 | 20.71 | 20.79 | 31,870 | +0.04(+0.21%) |
Mar 13, 2002 | 20.63 | 20.75 | 20.62 | 20.75 | 8,702 | +0.12(+0.60%) |
Mar 12, 2002 | 20.79 | 20.79 | 20.57 | 20.63 | 22,829 | -0.17(-0.81%) |
Mar 11, 2002 | 20.35 | 20.79 | 20.31 | 20.79 | 42,946 | +0.32(+1.56%) |
Mar 08, 2002 | 19.69 | 20.47 | 19.60 | 20.47 | 68,487 | +0.96(+4.94%) |
Mar 07, 2002 | 19.47 | 19.52 | 19.39 | 19.51 | 44,867 | +0.04(+0.23%) |
Mar 06, 2002 | 19.33 | 19.47 | 19.33 | 19.47 | 27,349 | +0.09(+0.46%) |
Mar 05, 2002 | 19.47 | 19.47 | 19.38 | 19.38 | 15,596 | -0.27(-1.40%) |
Mar 04, 2002 | 19.47 | 19.69 | 19.47 | 19.65 | 31,531 | +0.19(+0.95%) |