Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.35 | 21.53 | 20.94 | 20.94 | 27,664 | -1.36(-6.10%) |
May 28, 2002 | 22.21 | 22.32 | 22.01 | 22.30 | 3,458 | +0.32(+1.45%) |
May 27, 2002 | 21.98 | 22.21 | 21.98 | 21.98 | 3,241 | +0.00(+0.00%) |
May 24, 2002 | 21.98 | 22.21 | 21.98 | 21.98 | 3,241 | -0.37(-1.66%) |
May 23, 2002 | 22.33 | 22.65 | 22.08 | 22.35 | 23,990 | +0.02(+0.10%) |
May 22, 2002 | 22.35 | 22.52 | 22.25 | 22.32 | 48,845 | +0.12(+0.52%) |
May 21, 2002 | 22.21 | 22.39 | 22.21 | 22.21 | 2,809 | -0.24(-1.05%) |
May 20, 2002 | 22.44 | 22.47 | 22.40 | 22.44 | 10,158 | -0.13(-0.59%) |
May 17, 2002 | 22.58 | 22.58 | 22.44 | 22.58 | 2,377 | +0.28(+1.27%) |
May 16, 2002 | 22.09 | 22.34 | 22.09 | 22.30 | 2,377 | -0.14(-0.64%) |
May 15, 2002 | 22.67 | 22.67 | 22.25 | 22.44 | 5,835 | +0.03(+0.14%) |
May 14, 2002 | 22.58 | 22.64 | 22.28 | 22.41 | 21,180 | +0.05(+0.23%) |
May 13, 2002 | 22.50 | 22.62 | 22.36 | 22.36 | 1,729 | -0.14(-0.62%) |
May 10, 2002 | 22.50 | 22.50 | 22.50 | 22.50 | 216 | +0.01(+0.04%) |
May 09, 2002 | 22.29 | 22.49 | 22.09 | 22.49 | 18,587 | +0.05(+0.23%) |
May 08, 2002 | 22.67 | 22.67 | 22.44 | 22.44 | 1,512 | +0.19(+0.87%) |
May 07, 2002 | 22.40 | 22.53 | 22.11 | 22.24 | 4,538 | -0.02(-0.08%) |
May 06, 2002 | 22.39 | 22.57 | 22.21 | 22.26 | 19,668 | -0.31(-1.39%) |
May 03, 2002 | 22.45 | 22.57 | 22.25 | 22.57 | 2,809 | +0.21(+0.95%) |
May 02, 2002 | 22.56 | 22.79 | 22.35 | 22.36 | 17,938 | -0.20(-0.88%) |
May 01, 2002 | 22.56 | 22.56 | 22.56 | 22.56 | 216 | +0.46(+2.07%) |
Apr 30, 2002 | 22.44 | 23.14 | 22.05 | 22.10 | 26,368 | -0.23(-1.02%) |
Apr 29, 2002 | 22.77 | 22.77 | 22.33 | 22.33 | 864 | -0.74(-3.23%) |
Apr 26, 2002 | 22.56 | 23.12 | 22.56 | 23.07 | 23,990 | +0.06(+0.28%) |
Apr 25, 2002 | 23.13 | 23.24 | 22.69 | 23.01 | 28,745 | +0.66(+2.96%) |
Apr 24, 2002 | 22.36 | 22.36 | 22.35 | 22.35 | 2,161 | -0.42(-1.85%) |
Apr 23, 2002 | 23.09 | 23.12 | 22.31 | 22.77 | 17,938 | -0.37(-1.58%) |
Apr 22, 2002 | 22.39 | 23.13 | 22.34 | 23.13 | 27,448 | +0.89(+4.02%) |
Apr 19, 2002 | 22.26 | 22.85 | 22.23 | 22.24 | 23,774 | -0.25(-1.11%) |
Apr 18, 2002 | 22.21 | 22.91 | 22.21 | 22.49 | 29,826 | +0.24(+1.06%) |
Apr 17, 2002 | 22.21 | 22.44 | 22.21 | 22.25 | 5,835 | -0.14(-0.64%) |
Apr 16, 2002 | 22.09 | 22.76 | 22.09 | 22.40 | 36,742 | +0.28(+1.25%) |
Apr 15, 2002 | 22.53 | 22.58 | 22.11 | 22.12 | 25,071 | -0.53(-2.33%) |
Apr 12, 2002 | 22.35 | 22.65 | 22.21 | 22.65 | 3,025 | +0.39(+1.77%) |
Apr 11, 2002 | 22.21 | 22.63 | 22.21 | 22.25 | 10,374 | -0.19(-0.82%) |
Apr 10, 2002 | 22.44 | 22.58 | 22.36 | 22.44 | 4,106 | +0.10(+0.44%) |
Apr 09, 2002 | 22.49 | 22.51 | 22.29 | 22.34 | 1,729 | -0.14(-0.64%) |
Apr 08, 2002 | 22.67 | 22.67 | 22.16 | 22.49 | 8,429 | -0.00(-0.02%) |
Apr 05, 2002 | 22.59 | 22.76 | 22.36 | 22.49 | 3,890 | +0.40(+1.82%) |
Apr 04, 2002 | 21.84 | 22.50 | 21.84 | 22.09 | 15,129 | -0.44(-1.95%) |
Apr 03, 2002 | 22.67 | 22.90 | 22.43 | 22.53 | 17,506 | -0.28(-1.22%) |
Apr 02, 2002 | 22.21 | 22.81 | 22.21 | 22.81 | 864 | +0.14(+0.61%) |
Apr 01, 2002 | 22.72 | 22.87 | 21.97 | 22.67 | 37,823 | -0.00(-0.02%) |
Mar 29, 2002 | 21.75 | 22.69 | 21.75 | 22.67 | 32,635 | +0.00(+0.00%) |
Mar 28, 2002 | 21.75 | 22.69 | 21.75 | 22.67 | 32,635 | +0.06(+0.25%) |
Mar 27, 2002 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 21.75 | 22.68 | 21.75 | 22.62 | 4,538 | -0.03(-0.12%) |
Mar 25, 2002 | 22.33 | 22.67 | 22.33 | 22.64 | 11,238 | -0.14(-0.63%) |
Mar 22, 2002 | 22.44 | 22.79 | 22.20 | 22.79 | 2,593 | +0.49(+2.18%) |
Mar 21, 2002 | 21.75 | 22.39 | 21.75 | 22.30 | 4,754 | +0.13(+0.61%) |
Mar 20, 2002 | 22.44 | 22.44 | 22.02 | 22.17 | 2,809 | +0.19(+0.86%) |
Mar 19, 2002 | 21.66 | 22.29 | 21.66 | 21.98 | 13,832 | -0.26(-1.19%) |
Mar 18, 2002 | 21.14 | 22.32 | 21.14 | 22.24 | 30,474 | +0.86(+4.02%) |
Mar 15, 2002 | 21.15 | 22.04 | 20.96 | 21.38 | 25,287 | +0.33(+1.56%) |
Mar 14, 2002 | 21.05 | 21.05 | 21.05 | 21.05 | 432 | +0.05(+0.22%) |
Mar 13, 2002 | 21.33 | 21.33 | 20.85 | 21.01 | 17,938 | -0.70(-3.22%) |
Mar 12, 2002 | 21.42 | 21.70 | 20.98 | 21.70 | 6,267 | +0.71(+3.39%) |
Mar 11, 2002 | 21.01 | 21.06 | 20.88 | 20.99 | 13,184 | +0.31(+1.50%) |
Mar 08, 2002 | 20.96 | 20.96 | 20.68 | 20.68 | 2,377 | -0.14(-0.67%) |
Mar 07, 2002 | 20.59 | 21.20 | 20.59 | 20.82 | 1,945 | +0.23(+1.12%) |
Mar 06, 2002 | 20.82 | 21.04 | 20.59 | 20.59 | 12,751 | -0.23(-1.11%) |
Mar 05, 2002 | 21.58 | 21.70 | 20.82 | 20.82 | 3,458 | -0.46(-2.17%) |
Mar 04, 2002 | 21.46 | 21.58 | 21.05 | 21.28 | 14,264 | +0.01(+0.04%) |