Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.41 | 22.75 | 22.40 | 22.58 | 383,993 | -0.34(-1.48%) |
May 28, 2002 | 23.30 | 23.30 | 22.74 | 22.92 | 442,770 | -0.37(-1.60%) |
May 27, 2002 | 23.56 | 23.56 | 22.92 | 23.30 | 241,821 | +0.00(+0.00%) |
May 24, 2002 | 23.56 | 23.56 | 22.92 | 23.30 | 241,821 | -0.04(-0.18%) |
May 23, 2002 | 23.35 | 23.56 | 22.82 | 23.34 | 427,222 | +0.07(+0.29%) |
May 22, 2002 | 23.38 | 23.65 | 22.92 | 23.27 | 629,820 | -0.11(-0.47%) |
May 21, 2002 | 24.28 | 24.37 | 23.13 | 23.38 | 425,808 | -0.59(-2.44%) |
May 20, 2002 | 24.28 | 24.37 | 23.82 | 23.97 | 172,325 | -0.39(-1.60%) |
May 17, 2002 | 24.28 | 24.45 | 24.08 | 24.36 | 221,208 | -0.03(-0.14%) |
May 16, 2002 | 24.11 | 24.68 | 24.07 | 24.39 | 344,651 | +0.05(+0.21%) |
May 15, 2002 | 24.20 | 24.39 | 23.69 | 24.34 | 326,512 | -0.07(-0.28%) |
May 14, 2002 | 23.90 | 24.49 | 23.90 | 24.41 | 450,780 | +0.55(+2.31%) |
May 13, 2002 | 23.69 | 24.11 | 23.46 | 23.86 | 526,872 | +0.04(+0.18%) |
May 10, 2002 | 24.17 | 24.32 | 23.77 | 23.81 | 340,529 | -0.49(-2.03%) |
May 09, 2002 | 24.62 | 24.66 | 24.28 | 24.31 | 421,332 | -0.35(-1.41%) |
May 08, 2002 | 25.30 | 25.34 | 24.54 | 24.65 | 508,850 | -0.23(-0.92%) |
May 07, 2002 | 25.01 | 25.37 | 24.82 | 24.88 | 426,280 | -0.13(-0.51%) |
May 06, 2002 | 25.37 | 25.38 | 24.79 | 25.01 | 669,633 | -0.20(-0.81%) |
May 03, 2002 | 25.38 | 25.48 | 24.76 | 25.21 | 1,068,703 | +0.25(+0.99%) |
May 02, 2002 | 24.60 | 25.05 | 24.53 | 24.97 | 1,279,546 | +0.63(+2.58%) |
May 01, 2002 | 23.98 | 24.41 | 23.75 | 24.34 | 806,975 | +0.41(+1.70%) |
Apr 30, 2002 | 23.77 | 24.10 | 23.77 | 23.93 | 1,020,056 | +0.25(+1.08%) |
Apr 29, 2002 | 23.81 | 24.05 | 23.60 | 23.68 | 758,799 | +0.09(+0.40%) |
Apr 26, 2002 | 23.69 | 24.11 | 23.49 | 23.58 | 808,388 | -0.03(-0.14%) |
Apr 25, 2002 | 23.69 | 23.95 | 23.14 | 23.62 | 1,400,163 | +1.29(+5.78%) |
Apr 24, 2002 | 22.33 | 22.92 | 22.24 | 22.33 | 660,916 | +0.04(+0.19%) |
Apr 23, 2002 | 22.00 | 22.40 | 22.00 | 22.29 | 486,470 | +0.12(+0.54%) |
Apr 22, 2002 | 22.66 | 22.74 | 22.09 | 22.17 | 656,087 | -0.49(-2.17%) |
Apr 19, 2002 | 22.79 | 22.79 | 22.31 | 22.66 | 1,425,252 | -0.14(-0.60%) |
Apr 18, 2002 | 23.35 | 23.47 | 22.79 | 22.79 | 421,215 | -0.42(-1.79%) |
Apr 17, 2002 | 23.70 | 23.73 | 23.13 | 23.21 | 501,076 | -0.28(-1.19%) |
Apr 16, 2002 | 23.93 | 23.98 | 23.45 | 23.49 | 806,739 | -0.27(-1.14%) |
Apr 15, 2002 | 23.98 | 23.98 | 23.60 | 23.76 | 345,712 | -0.08(-0.36%) |
Apr 12, 2002 | 23.36 | 23.97 | 23.31 | 23.85 | 607,204 | +0.41(+1.74%) |
Apr 11, 2002 | 23.97 | 23.98 | 23.39 | 23.44 | 706,147 | -0.53(-2.20%) |
Apr 10, 2002 | 22.75 | 24.18 | 22.70 | 23.97 | 1,404,521 | +1.55(+6.93%) |
Apr 09, 2002 | 21.87 | 22.59 | 21.87 | 22.41 | 487,530 | +0.33(+1.50%) |
Apr 08, 2002 | 21.56 | 22.24 | 21.50 | 22.08 | 744,075 | +0.14(+0.66%) |
Apr 05, 2002 | 22.12 | 22.12 | 21.82 | 21.94 | 733,474 | -0.18(-0.81%) |
Apr 04, 2002 | 22.28 | 22.37 | 21.91 | 22.12 | 572,574 | -0.16(-0.72%) |
Apr 03, 2002 | 22.54 | 22.55 | 22.20 | 22.28 | 546,071 | -0.48(-2.09%) |
Apr 02, 2002 | 22.92 | 23.08 | 22.71 | 22.75 | 467,270 | -0.38(-1.65%) |
Apr 01, 2002 | 22.91 | 23.19 | 22.26 | 23.13 | 276,098 | -0.06(-0.26%) |
Mar 29, 2002 | 23.13 | 23.52 | 22.93 | 23.19 | 342,885 | +0.00(+0.00%) |
Mar 28, 2002 | 23.13 | 23.52 | 22.93 | 23.19 | 342,885 | +0.20(+0.89%) |
Mar 27, 2002 | 22.86 | 23.23 | 22.79 | 22.99 | 327,572 | +0.31(+1.39%) |
Mar 26, 2002 | 23.13 | 23.18 | 22.68 | 22.68 | 488,708 | -0.42(-1.80%) |
Mar 25, 2002 | 23.35 | 23.45 | 23.03 | 23.09 | 439,943 | -0.25(-1.09%) |
Mar 22, 2002 | 23.39 | 23.64 | 23.19 | 23.35 | 454,431 | -0.17(-0.72%) |
Mar 21, 2002 | 23.77 | 23.83 | 23.14 | 23.52 | 929,594 | -0.26(-1.11%) |
Mar 20, 2002 | 23.60 | 23.80 | 23.52 | 23.78 | 616,156 | +0.25(+1.05%) |
Mar 19, 2002 | 23.09 | 23.73 | 23.05 | 23.53 | 632,529 | +0.44(+1.91%) |
Mar 18, 2002 | 23.08 | 23.13 | 22.92 | 23.09 | 331,341 | +0.00(+0.00%) |
Mar 15, 2002 | 22.71 | 23.12 | 22.71 | 23.09 | 656,205 | +0.47(+2.06%) |
Mar 14, 2002 | 22.73 | 22.92 | 22.57 | 22.63 | 518,273 | -0.22(-0.97%) |
Mar 13, 2002 | 22.71 | 22.91 | 22.68 | 22.85 | 236,874 | -0.08(-0.33%) |
Mar 12, 2002 | 22.63 | 22.95 | 22.61 | 22.92 | 451,604 | -0.08(-0.37%) |
Mar 11, 2002 | 23.44 | 23.44 | 22.87 | 23.01 | 520,864 | -0.36(-1.53%) |
Mar 08, 2002 | 23.36 | 23.98 | 23.30 | 23.36 | 875,175 | +0.05(+0.22%) |
Mar 07, 2002 | 23.56 | 23.56 | 23.02 | 23.31 | 671,164 | -0.16(-0.69%) |
Mar 06, 2002 | 23.05 | 23.51 | 22.75 | 23.47 | 1,126,538 | +0.39(+1.69%) |
Mar 05, 2002 | 23.56 | 23.56 | 22.98 | 23.08 | 689,892 | -0.52(-2.19%) |
Mar 04, 2002 | 22.88 | 23.60 | 22.70 | 23.60 | 1,179,425 | +0.47(+2.02%) |