Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.07 | 22.43 | 21.56 | 21.56 | 19,558 | -0.94(-4.16%) |
May 28, 2002 | 22.14 | 22.50 | 22.14 | 22.50 | 729,989 | +0.25(+1.11%) |
May 27, 2002 | 22.43 | 22.51 | 22.11 | 22.25 | 15,013 | +0.00(+0.00%) |
May 24, 2002 | 22.43 | 22.51 | 22.11 | 22.25 | 15,013 | -0.26(-1.16%) |
May 23, 2002 | 22.36 | 22.51 | 22.30 | 22.51 | 49,721 | +0.08(+0.36%) |
May 22, 2002 | 22.51 | 22.51 | 22.22 | 22.43 | 17,767 | -0.15(-0.67%) |
May 21, 2002 | 22.43 | 22.65 | 22.43 | 22.59 | 4,820 | -0.16(-0.70%) |
May 20, 2002 | 22.84 | 22.94 | 22.58 | 22.75 | 3,305 | -0.09(-0.41%) |
May 17, 2002 | 22.82 | 22.94 | 22.82 | 22.84 | 275,467 | -0.16(-0.69%) |
May 16, 2002 | 23.24 | 23.24 | 22.94 | 23.00 | 5,233 | -0.24(-1.03%) |
May 15, 2002 | 23.20 | 23.27 | 23.20 | 23.24 | 10,743 | +0.04(+0.19%) |
May 14, 2002 | 22.98 | 23.23 | 22.88 | 23.20 | 10,330 | +0.15(+0.66%) |
May 13, 2002 | 22.47 | 23.04 | 22.29 | 23.04 | 7,299 | +0.50(+2.22%) |
May 10, 2002 | 22.94 | 22.98 | 22.54 | 22.54 | 10,054 | -0.47(-2.05%) |
May 09, 2002 | 22.87 | 23.12 | 22.87 | 23.02 | 7,988 | +0.07(+0.32%) |
May 08, 2002 | 22.87 | 22.94 | 22.87 | 22.94 | 10,192 | +0.17(+0.73%) |
May 07, 2002 | 22.83 | 22.88 | 22.78 | 22.78 | 3,718 | -0.01(-0.03%) |
May 06, 2002 | 23.63 | 23.68 | 22.78 | 22.78 | 11,982 | -0.71(-3.03%) |
May 03, 2002 | 23.49 | 23.84 | 23.49 | 23.49 | 13,497 | +0.01(+0.03%) |
May 02, 2002 | 23.25 | 23.49 | 23.23 | 23.49 | 12,946 | +0.14(+0.59%) |
May 01, 2002 | 22.98 | 23.41 | 22.98 | 23.35 | 28,097 | +0.30(+1.29%) |
Apr 30, 2002 | 22.86 | 23.05 | 22.80 | 23.05 | 7,024 | +0.18(+0.79%) |
Apr 29, 2002 | 22.94 | 22.94 | 22.87 | 22.87 | 2,754 | -0.07(-0.32%) |
Apr 26, 2002 | 22.94 | 23.05 | 22.94 | 22.94 | 7,850 | -0.11(-0.47%) |
Apr 25, 2002 | 23.02 | 23.16 | 23.02 | 23.05 | 2,341 | +0.13(+0.57%) |
Apr 24, 2002 | 23.23 | 23.33 | 22.92 | 22.92 | 9,228 | -0.23(-1.00%) |
Apr 23, 2002 | 23.14 | 23.19 | 23.05 | 23.15 | 6,335 | +0.01(+0.06%) |
Apr 22, 2002 | 23.18 | 23.18 | 23.13 | 23.14 | 4,132 | -0.02(-0.09%) |
Apr 19, 2002 | 23.18 | 23.19 | 23.16 | 23.16 | 7,850 | -0.01(-0.06%) |
Apr 18, 2002 | 23.10 | 23.19 | 23.10 | 23.18 | 9,228 | +0.08(+0.35%) |
Apr 17, 2002 | 23.12 | 23.19 | 23.10 | 23.10 | 5,647 | -0.02(-0.09%) |
Apr 16, 2002 | 22.87 | 23.12 | 22.67 | 23.12 | 16,803 | +0.17(+0.76%) |
Apr 15, 2002 | 23.02 | 23.05 | 22.94 | 22.94 | 13,497 | +0.04(+0.16%) |
Apr 12, 2002 | 22.80 | 22.91 | 22.69 | 22.91 | 11,982 | +0.18(+0.80%) |
Apr 11, 2002 | 22.94 | 22.94 | 22.73 | 22.73 | 495,842 | -0.22(-0.95%) |
Apr 10, 2002 | 22.76 | 22.94 | 22.76 | 22.94 | 8,677 | +0.22(+0.96%) |
Apr 09, 2002 | 22.80 | 22.80 | 22.67 | 22.73 | 6,198 | -0.07(-0.32%) |
Apr 08, 2002 | 22.91 | 22.92 | 22.73 | 22.80 | 5,371 | -0.04(-0.16%) |
Apr 05, 2002 | 22.43 | 22.87 | 22.43 | 22.83 | 9,090 | +0.44(+1.94%) |
Apr 04, 2002 | 22.36 | 22.40 | 22.33 | 22.40 | 2,616 | -0.07(-0.32%) |
Apr 03, 2002 | 22.36 | 22.69 | 22.36 | 22.47 | 24,654 | +0.17(+0.75%) |
Apr 02, 2002 | 21.96 | 22.30 | 21.96 | 22.30 | 22,726 | +0.41(+1.89%) |
Apr 01, 2002 | 21.60 | 22.00 | 21.60 | 21.89 | 8,677 | +0.22(+1.00%) |
Mar 29, 2002 | 21.78 | 21.78 | 21.67 | 21.67 | 1,790 | +0.00(+0.00%) |
Mar 28, 2002 | 21.78 | 21.78 | 21.67 | 21.67 | 1,790 | -0.10(-0.47%) |
Mar 27, 2002 | 21.77 | 21.77 | 21.59 | 21.77 | 1,790 | +0.10(+0.47%) |
Mar 26, 2002 | 21.56 | 21.77 | 21.49 | 21.67 | 13,497 | -0.07(-0.33%) |
Mar 25, 2002 | 22.06 | 22.06 | 21.60 | 21.74 | 8,539 | -0.18(-0.83%) |
Mar 22, 2002 | 21.99 | 22.14 | 21.85 | 21.93 | 9,228 | -0.07(-0.30%) |
Mar 21, 2002 | 21.38 | 22.04 | 21.38 | 21.99 | 20,384 | +0.86(+4.09%) |
Mar 20, 2002 | 21.02 | 21.24 | 20.98 | 21.13 | 15,013 | +0.22(+1.04%) |
Mar 19, 2002 | 20.95 | 21.06 | 20.80 | 20.91 | 3,994 | +0.07(+0.35%) |
Mar 18, 2002 | 21.06 | 21.06 | 20.84 | 20.84 | 6,473 | -0.04(-0.17%) |
Mar 15, 2002 | 20.55 | 20.87 | 20.55 | 20.87 | 16,390 | +0.17(+0.84%) |
Mar 14, 2002 | 20.76 | 20.78 | 20.62 | 20.70 | 8,126 | -0.04(-0.18%) |
Mar 13, 2002 | 20.70 | 20.76 | 20.69 | 20.74 | 3,718 | +0.03(+0.14%) |
Mar 12, 2002 | 20.62 | 20.73 | 20.62 | 20.71 | 9,916 | +0.01(+0.07%) |
Mar 11, 2002 | 20.71 | 20.71 | 20.55 | 20.69 | 3,167 | -0.07(-0.35%) |
Mar 08, 2002 | 20.58 | 20.76 | 20.50 | 20.76 | 964 | +0.00(+0.00%) |
Mar 07, 2002 | 20.76 | 20.76 | 20.58 | 20.76 | 7,437 | +0.07(+0.35%) |
Mar 06, 2002 | 20.47 | 20.69 | 20.47 | 20.69 | 1,928 | +0.34(+1.68%) |
Mar 05, 2002 | 20.69 | 20.76 | 20.35 | 20.35 | 6,886 | -0.25(-1.23%) |
Mar 04, 2002 | 20.43 | 20.64 | 20.33 | 20.60 | 4,545 | +0.17(+0.82%) |