Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | +0.14(+0.59%) |
May 28, 2002 | 23.85 | 24.16 | 23.85 | 23.85 | 386 | -0.70(-2.84%) |
May 27, 2002 | 24.54 | 24.54 | 24.54 | 24.54 | 128 | +0.00(+0.00%) |
May 24, 2002 | 24.54 | 24.54 | 24.54 | 24.54 | 128 | +0.02(+0.06%) |
May 23, 2002 | 24.53 | 24.53 | 24.53 | 24.53 | 0 | +0.00(+0.00%) |
May 22, 2002 | 24.61 | 24.61 | 24.53 | 24.53 | 257 | -0.53(-2.11%) |
May 21, 2002 | 25.22 | 25.22 | 25.06 | 25.06 | 1,933 | -0.16(-0.65%) |
May 20, 2002 | 25.02 | 25.22 | 25.02 | 25.22 | 1,160 | +0.40(+1.59%) |
May 17, 2002 | 24.81 | 24.82 | 24.20 | 24.82 | 4,254 | -0.16(-0.66%) |
May 16, 2002 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | +0.00(+0.00%) |
May 15, 2002 | 24.98 | 25.17 | 24.98 | 24.99 | 1,933 | +0.01(+0.04%) |
May 14, 2002 | 24.11 | 25.19 | 24.11 | 24.98 | 5,285 | +0.86(+3.57%) |
May 13, 2002 | 22.43 | 24.44 | 22.43 | 24.12 | 12,246 | +2.05(+9.28%) |
May 10, 2002 | 22.05 | 22.07 | 22.05 | 22.07 | 644 | +0.01(+0.07%) |
May 09, 2002 | 22.05 | 22.05 | 22.05 | 22.05 | 515 | +0.01(+0.05%) |
May 08, 2002 | 22.04 | 22.04 | 22.04 | 22.04 | 128 | +0.00(+0.01%) |
May 07, 2002 | 22.42 | 22.42 | 22.04 | 22.04 | 1,804 | -0.36(-1.62%) |
May 06, 2002 | 22.63 | 22.63 | 22.40 | 22.40 | 1,933 | -0.24(-1.05%) |
May 03, 2002 | 22.50 | 22.64 | 22.39 | 22.64 | 6,703 | +0.15(+0.66%) |
May 02, 2002 | 21.29 | 22.50 | 21.29 | 22.50 | 8,636 | +1.20(+5.64%) |
May 01, 2002 | 21.57 | 21.86 | 21.26 | 21.29 | 3,222 | -0.28(-1.31%) |
Apr 30, 2002 | 21.95 | 21.95 | 21.57 | 21.58 | 1,675 | -0.37(-1.68%) |
Apr 29, 2002 | 22.64 | 22.74 | 21.73 | 21.95 | 5,414 | -0.28(-1.24%) |
Apr 26, 2002 | 21.81 | 22.22 | 21.81 | 22.22 | 773 | +0.49(+2.27%) |
Apr 25, 2002 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 21.73 | 21.73 | 21.73 | 21.73 | 128 | -1.13(-4.95%) |
Apr 22, 2002 | 22.50 | 22.86 | 21.72 | 22.86 | 644 | -0.17(-0.72%) |
Apr 19, 2002 | 21.40 | 23.03 | 21.40 | 23.03 | 5,027 | +1.69(+7.94%) |
Apr 18, 2002 | 21.33 | 21.33 | 21.33 | 21.33 | 257 | +0.00(+0.01%) |
Apr 17, 2002 | 21.17 | 21.33 | 21.17 | 21.33 | 1,546 | -0.00(-0.01%) |
Apr 16, 2002 | 21.57 | 21.58 | 21.33 | 21.33 | 1,418 | -0.16(-0.72%) |
Apr 15, 2002 | 20.80 | 22.03 | 20.80 | 21.49 | 3,609 | +0.68(+3.28%) |
Apr 12, 2002 | 21.14 | 21.22 | 20.81 | 20.81 | 644 | -0.33(-1.56%) |
Apr 11, 2002 | 21.18 | 21.18 | 21.14 | 21.14 | 257 | +0.22(+1.06%) |
Apr 10, 2002 | 20.94 | 20.96 | 20.91 | 20.91 | 1,289 | -0.26(-1.25%) |
Apr 09, 2002 | 21.18 | 21.18 | 21.18 | 21.18 | 128 | -0.01(-0.04%) |
Apr 08, 2002 | 21.22 | 21.26 | 21.19 | 21.19 | 386 | -0.08(-0.36%) |
Apr 05, 2002 | 21.26 | 21.26 | 21.26 | 21.26 | 1,933 | -0.18(-0.83%) |
Apr 04, 2002 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 21.44 | 21.44 | 21.44 | 21.44 | 128 | +0.08(+0.36%) |
Mar 29, 2002 | 21.51 | 21.52 | 21.36 | 21.36 | 3,609 | +0.00(+0.00%) |
Mar 28, 2002 | 21.51 | 21.52 | 21.36 | 21.36 | 3,609 | -0.10(-0.47%) |
Mar 27, 2002 | 20.94 | 21.50 | 20.79 | 21.46 | 2,062 | +0.14(+0.64%) |
Mar 26, 2002 | 20.94 | 21.33 | 20.94 | 21.33 | 1,418 | +0.42(+1.99%) |
Mar 25, 2002 | 20.80 | 20.91 | 20.79 | 20.91 | 902 | -0.57(-2.65%) |
Mar 22, 2002 | 20.87 | 21.48 | 20.67 | 21.48 | 3,609 | +0.61(+2.90%) |
Mar 21, 2002 | 21.18 | 21.18 | 20.88 | 20.88 | 257 | -0.65(-3.03%) |
Mar 20, 2002 | 20.93 | 21.62 | 20.93 | 21.53 | 1,804 | -0.07(-0.33%) |
Mar 19, 2002 | 21.16 | 21.60 | 21.06 | 21.60 | 1,289 | +0.27(+1.24%) |
Mar 18, 2002 | 21.16 | 21.33 | 21.16 | 21.33 | 257 | +0.17(+0.81%) |
Mar 15, 2002 | 20.95 | 21.16 | 20.75 | 21.16 | 4,125 | +0.22(+1.04%) |
Mar 14, 2002 | 21.77 | 21.77 | 20.94 | 20.94 | 2,449 | -0.91(-4.17%) |
Mar 13, 2002 | 21.44 | 21.86 | 21.44 | 21.86 | 386 | +0.07(+0.34%) |
Mar 12, 2002 | 21.69 | 21.78 | 21.63 | 21.78 | 2,062 | -0.09(-0.42%) |
Mar 11, 2002 | 21.91 | 22.07 | 21.57 | 21.87 | 11,473 | -0.04(-0.18%) |
Mar 08, 2002 | 21.71 | 21.91 | 21.71 | 21.91 | 6,703 | +0.21(+0.99%) |
Mar 07, 2002 | 22.15 | 22.15 | 21.69 | 21.70 | 6,574 | -0.45(-2.04%) |
Mar 06, 2002 | 22.65 | 22.65 | 21.87 | 22.15 | 5,027 | -0.54(-2.38%) |
Mar 05, 2002 | 23.24 | 23.24 | 22.55 | 22.69 | 5,672 | -0.57(-2.47%) |
Mar 04, 2002 | 23.24 | 23.50 | 23.23 | 23.26 | 15,340 | -0.74(-3.08%) |