Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.71 | 24.72 | 23.71 | 24.72 | 21,477 | +1.00(+4.24%) |
May 28, 2002 | 23.71 | 23.71 | 23.71 | 23.71 | 11,304 | -0.21(-0.87%) |
May 27, 2002 | 24.06 | 24.22 | 23.92 | 23.92 | 2,826 | +0.00(+0.00%) |
May 24, 2002 | 24.06 | 24.22 | 23.92 | 23.92 | 2,826 | +0.00(+0.00%) |
May 23, 2002 | 23.92 | 23.92 | 23.92 | 23.92 | 565 | +0.00(+0.00%) |
May 22, 2002 | 24.13 | 24.13 | 23.89 | 23.92 | 3,673 | -0.14(-0.59%) |
May 21, 2002 | 24.06 | 24.06 | 24.06 | 24.06 | 1,413 | -0.18(-0.73%) |
May 20, 2002 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.00(+0.00%) |
May 17, 2002 | 24.24 | 24.24 | 24.24 | 24.24 | 282 | +0.00(+0.00%) |
May 16, 2002 | 23.97 | 24.24 | 23.97 | 24.24 | 2,260 | +0.27(+1.11%) |
May 15, 2002 | 23.97 | 23.97 | 23.97 | 23.97 | 282 | +0.06(+0.25%) |
May 14, 2002 | 23.71 | 23.92 | 23.71 | 23.91 | 22,890 | +0.38(+1.59%) |
May 13, 2002 | 23.54 | 23.54 | 23.54 | 23.54 | 847 | +0.01(+0.03%) |
May 10, 2002 | 23.67 | 23.67 | 23.53 | 23.53 | 3,391 | -0.35(-1.48%) |
May 09, 2002 | 23.71 | 23.89 | 23.89 | 23.89 | 5,652,018 | +0.17(+0.73%) |
May 08, 2002 | 23.96 | 23.96 | 23.71 | 23.71 | 8,478 | -0.35(-1.46%) |
May 07, 2002 | 24.06 | 24.06 | 24.06 | 24.06 | 847 | +0.00(+0.00%) |
May 06, 2002 | 23.97 | 24.06 | 23.97 | 24.06 | 3,956 | +0.24(+1.03%) |
May 03, 2002 | 23.74 | 23.82 | 23.74 | 23.82 | 12,434 | +0.09(+0.39%) |
May 02, 2002 | 23.73 | 23.73 | 23.73 | 23.73 | 282 | +0.00(+0.00%) |
May 01, 2002 | 23.71 | 23.73 | 23.71 | 23.73 | 3,956 | +0.00(+0.00%) |
Apr 30, 2002 | 23.71 | 23.73 | 23.71 | 23.73 | 2,826 | +0.02(+0.07%) |
Apr 29, 2002 | 23.71 | 23.71 | 23.71 | 23.71 | 9,891 | -0.18(-0.74%) |
Apr 26, 2002 | 23.04 | 23.89 | 23.04 | 23.89 | 48,324 | +0.85(+3.69%) |
Apr 25, 2002 | 23.18 | 23.18 | 23.04 | 23.04 | 8,760 | -0.32(-1.36%) |
Apr 24, 2002 | 23.35 | 23.35 | 23.35 | 23.35 | 1,413 | -0.04(-0.15%) |
Apr 23, 2002 | 23.39 | 23.39 | 23.39 | 23.39 | 847 | +0.01(+0.06%) |
Apr 22, 2002 | 23.46 | 23.46 | 23.38 | 23.38 | 2,543 | -0.17(-0.74%) |
Apr 19, 2002 | 22.65 | 23.69 | 22.65 | 23.55 | 25,434 | +1.08(+4.80%) |
Apr 18, 2002 | 22.26 | 22.47 | 22.26 | 22.47 | 8,760 | +0.39(+1.76%) |
Apr 17, 2002 | 22.08 | 22.08 | 22.08 | 22.08 | 56,520 | +0.14(+0.64%) |
Apr 16, 2002 | 21.59 | 21.94 | 21.59 | 21.94 | 5,934 | +0.35(+1.64%) |
Apr 15, 2002 | 21.59 | 21.59 | 21.59 | 21.59 | 282 | +0.00(+0.00%) |
Apr 12, 2002 | 21.51 | 21.59 | 21.39 | 21.59 | 3,673 | +0.07(+0.33%) |
Apr 11, 2002 | 21.44 | 21.51 | 21.44 | 21.51 | 847 | -0.07(-0.33%) |
Apr 10, 2002 | 21.30 | 21.59 | 21.30 | 21.59 | 18,086 | +0.23(+1.06%) |
Apr 09, 2002 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 21.39 | 21.39 | 21.36 | 21.36 | 14,695 | -0.03(-0.15%) |
Apr 05, 2002 | 21.37 | 21.39 | 21.37 | 21.39 | 1,130 | +0.00(+0.00%) |
Apr 04, 2002 | 21.39 | 21.39 | 21.39 | 21.39 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 21.39 | 21.39 | 21.39 | 21.39 | 282 | +0.00(+0.00%) |
Apr 02, 2002 | 21.37 | 21.39 | 21.37 | 21.39 | 1,695 | +0.16(+0.75%) |
Apr 01, 2002 | 21.27 | 21.27 | 21.23 | 21.23 | 1,978 | -0.16(-0.74%) |
Mar 29, 2002 | 21.41 | 21.41 | 21.09 | 21.39 | 8,478 | +0.00(+0.00%) |
Mar 28, 2002 | 21.41 | 21.41 | 21.09 | 21.39 | 8,478 | -0.02(-0.08%) |
Mar 27, 2002 | 21.67 | 21.67 | 21.41 | 21.41 | 4,239 | -0.35(-1.63%) |
Mar 26, 2002 | 21.83 | 21.83 | 21.76 | 21.76 | 1,978 | -0.18(-0.81%) |
Mar 25, 2002 | 21.94 | 21.94 | 21.94 | 21.94 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 21.94 | 21.94 | 21.94 | 21.94 | 847 | -0.09(-0.40%) |
Mar 21, 2002 | 21.94 | 22.03 | 21.94 | 22.03 | 847 | +0.10(+0.44%) |
Mar 20, 2002 | 21.97 | 21.97 | 21.90 | 21.93 | 2,260 | -0.18(-0.83%) |
Mar 19, 2002 | 22.29 | 22.29 | 22.12 | 22.12 | 18,651 | -0.28(-1.26%) |
Mar 18, 2002 | 22.51 | 22.51 | 22.31 | 22.40 | 13,847 | -0.22(-0.95%) |
Mar 15, 2002 | 22.61 | 22.61 | 22.61 | 22.61 | 2,826 | -0.12(-0.53%) |
Mar 14, 2002 | 22.89 | 22.89 | 22.72 | 22.74 | 2,826 | -0.19(-0.85%) |
Mar 13, 2002 | 22.79 | 22.93 | 22.79 | 22.93 | 2,826 | +0.30(+1.33%) |
Mar 12, 2002 | 22.47 | 22.63 | 22.35 | 22.63 | 10,173 | +0.27(+1.19%) |
Mar 11, 2002 | 21.59 | 22.36 | 21.59 | 22.36 | 25,151 | +0.99(+4.64%) |
Mar 08, 2002 | 21.37 | 21.37 | 21.37 | 21.37 | 847 | +0.13(+0.62%) |
Mar 07, 2002 | 20.63 | 21.25 | 20.59 | 21.24 | 25,999 | +0.58(+2.81%) |
Mar 06, 2002 | 20.29 | 20.67 | 20.17 | 20.66 | 27,694 | +0.37(+1.81%) |
Mar 05, 2002 | 20.33 | 20.33 | 20.29 | 20.29 | 3,108 | +0.09(+0.44%) |
Mar 04, 2002 | 20.21 | 20.21 | 20.21 | 20.21 | 2,260 | -0.15(-0.75%) |