Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.38 | 21.38 | 21.38 | 21.38 | 188 | -0.13(-0.62%) |
May 28, 2002 | 21.50 | 21.51 | 21.50 | 21.51 | 5,857 | -0.37(-1.69%) |
May 27, 2002 | 21.88 | 21.88 | 21.88 | 21.88 | 188 | +0.00(+0.00%) |
May 24, 2002 | 21.88 | 21.88 | 21.88 | 21.88 | 188 | +0.08(+0.36%) |
May 23, 2002 | 21.54 | 21.80 | 21.54 | 21.80 | 17,572 | +0.06(+0.29%) |
May 22, 2002 | 21.74 | 21.74 | 21.74 | 21.74 | 1,700,582 | +0.00(+0.00%) |
May 21, 2002 | 21.74 | 21.74 | 21.74 | 21.74 | 944 | +0.30(+1.38%) |
May 20, 2002 | 21.44 | 21.44 | 21.44 | 21.44 | 188 | -0.07(-0.34%) |
May 17, 2002 | 21.77 | 21.77 | 21.51 | 21.51 | 20,973 | -0.13(-0.59%) |
May 16, 2002 | 21.64 | 21.64 | 21.64 | 21.64 | 188 | +0.49(+2.33%) |
May 15, 2002 | 20.94 | 21.29 | 20.94 | 21.15 | 9,258 | +0.24(+1.16%) |
May 14, 2002 | 20.90 | 20.90 | 20.90 | 20.90 | 377 | +0.56(+2.73%) |
May 13, 2002 | 20.38 | 20.38 | 20.35 | 20.35 | 80,305 | +0.08(+0.39%) |
May 10, 2002 | 20.27 | 20.27 | 20.27 | 20.27 | 95,988 | -0.66(-3.16%) |
May 09, 2002 | 21.01 | 21.05 | 20.93 | 20.93 | 3,212 | +0.15(+0.74%) |
May 08, 2002 | 20.53 | 20.80 | 20.53 | 20.78 | 8,880 | +0.67(+3.32%) |
May 07, 2002 | 20.08 | 20.21 | 20.08 | 20.11 | 3,779 | -0.37(-1.81%) |
May 06, 2002 | 20.35 | 20.48 | 20.35 | 20.48 | 2,456 | -0.02(-0.10%) |
May 03, 2002 | 20.50 | 20.50 | 20.50 | 20.50 | 188 | -0.72(-3.42%) |
May 02, 2002 | 21.23 | 21.23 | 21.23 | 21.23 | 188 | +0.09(+0.43%) |
May 01, 2002 | 21.14 | 21.14 | 21.14 | 21.14 | 755 | +0.03(+0.13%) |
Apr 30, 2002 | 20.75 | 21.11 | 20.75 | 21.11 | 51,017 | +0.18(+0.86%) |
Apr 29, 2002 | 21.19 | 21.19 | 20.93 | 20.93 | 7,369 | -0.68(-3.13%) |
Apr 26, 2002 | 21.61 | 21.61 | 21.61 | 21.61 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 21.61 | 21.61 | 21.61 | 21.61 | 566 | +0.02(+0.10%) |
Apr 24, 2002 | 21.56 | 21.59 | 21.56 | 21.59 | 566 | +0.20(+0.94%) |
Apr 23, 2002 | 21.69 | 21.69 | 21.38 | 21.39 | 103,168 | -0.17(-0.81%) |
Apr 22, 2002 | 21.71 | 21.71 | 21.51 | 21.56 | 145,116 | -0.77(-3.46%) |
Apr 19, 2002 | 22.44 | 22.44 | 22.33 | 22.33 | 1,511 | -0.29(-1.29%) |
Apr 18, 2002 | 22.62 | 22.62 | 22.62 | 22.62 | 3,590 | -0.44(-1.93%) |
Apr 17, 2002 | 23.12 | 23.15 | 23.07 | 23.07 | 4,534 | +0.22(+0.95%) |
Apr 16, 2002 | 22.62 | 22.86 | 22.60 | 22.85 | 146,628 | +1.23(+5.70%) |
Apr 15, 2002 | 21.72 | 21.72 | 21.60 | 21.62 | 4,345 | +0.03(+0.15%) |
Apr 12, 2002 | 21.50 | 21.59 | 21.50 | 21.59 | 566 | +0.05(+0.25%) |
Apr 11, 2002 | 21.75 | 21.75 | 21.53 | 21.53 | 1,700 | -0.85(-3.78%) |
Apr 10, 2002 | 22.23 | 22.38 | 22.23 | 22.38 | 5,479 | -0.19(-0.84%) |
Apr 09, 2002 | 22.70 | 22.70 | 22.57 | 22.57 | 20,218 | -0.50(-2.16%) |
Apr 08, 2002 | 23.07 | 23.07 | 23.07 | 23.07 | 944 | -0.46(-1.93%) |
Apr 05, 2002 | 23.66 | 23.66 | 23.52 | 23.52 | 1,133 | -0.11(-0.47%) |
Apr 04, 2002 | 23.50 | 23.64 | 23.50 | 23.64 | 2,078 | -0.04(-0.18%) |
Apr 03, 2002 | 23.68 | 23.68 | 23.68 | 23.68 | 188 | +0.13(+0.54%) |
Apr 02, 2002 | 23.55 | 23.55 | 23.55 | 23.55 | 3,023 | -0.05(-0.22%) |
Apr 01, 2002 | 23.68 | 23.68 | 23.60 | 23.60 | 1,322 | -0.13(-0.56%) |
Mar 29, 2002 | 23.74 | 23.74 | 23.74 | 23.74 | 188 | +0.00(+0.00%) |
Mar 28, 2002 | 23.74 | 23.74 | 23.74 | 23.74 | 188 | +0.13(+0.54%) |
Mar 27, 2002 | 23.61 | 23.61 | 23.61 | 23.61 | 188 | -0.55(-2.26%) |
Mar 26, 2002 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 24.15 | 24.15 | 24.15 | 24.15 | 188 | -0.05(-0.22%) |
Mar 21, 2002 | 24.36 | 24.36 | 24.21 | 24.21 | 1,133 | -0.05(-0.22%) |
Mar 20, 2002 | 24.26 | 24.26 | 24.26 | 24.26 | 188 | +0.00(+0.00%) |
Mar 19, 2002 | 24.32 | 24.32 | 24.19 | 24.26 | 5,101 | -0.16(-0.65%) |
Mar 18, 2002 | 24.37 | 24.42 | 24.37 | 24.42 | 566 | -0.05(-0.22%) |
Mar 15, 2002 | 24.37 | 24.47 | 24.34 | 24.47 | 136,046 | -0.29(-1.18%) |
Mar 14, 2002 | 24.21 | 24.21 | 24.21 | 24.76 | 136,046 | +0.00(+0.00%) |
Mar 13, 2002 | 24.76 | 24.76 | 24.76 | 24.76 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 24.76 | 24.76 | 24.76 | 24.76 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 24.68 | 24.76 | 24.54 | 24.76 | 2,267 | +0.04(+0.17%) |
Mar 08, 2002 | 25.11 | 25.11 | 24.72 | 24.72 | 755 | -0.14(-0.57%) |
Mar 07, 2002 | 25.10 | 25.10 | 24.83 | 24.86 | 66,322 | +0.21(+0.84%) |
Mar 06, 2002 | 24.29 | 24.67 | 24.24 | 24.66 | 73,125 | +0.52(+2.17%) |
Mar 05, 2002 | 24.13 | 24.13 | 24.13 | 24.13 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 24.10 | 24.13 | 24.10 | 24.13 | 755 | +0.45(+1.90%) |