Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.68 | 22.27 | 21.68 | 21.89 | 103,560 | -0.04(-0.19%) |
May 28, 2002 | 23.03 | 23.37 | 21.53 | 21.93 | 41,804 | -1.11(-4.82%) |
May 27, 2002 | 23.05 | 23.21 | 23.05 | 23.05 | 5,463 | +0.00(+0.00%) |
May 24, 2002 | 23.05 | 23.21 | 23.05 | 23.05 | 5,463 | +0.15(+0.66%) |
May 23, 2002 | 22.92 | 23.01 | 22.78 | 22.89 | 5,819 | +0.08(+0.33%) |
May 22, 2002 | 22.95 | 22.95 | 22.67 | 22.82 | 77,432 | -0.23(-0.99%) |
May 21, 2002 | 23.16 | 23.58 | 23.05 | 23.05 | 16,389 | -0.11(-0.47%) |
May 20, 2002 | 22.79 | 23.35 | 22.79 | 23.16 | 28,977 | +0.15(+0.66%) |
May 17, 2002 | 23.22 | 23.27 | 22.82 | 23.00 | 12,232 | -0.15(-0.65%) |
May 16, 2002 | 22.74 | 23.53 | 22.74 | 23.16 | 8,907 | +0.21(+0.92%) |
May 15, 2002 | 23.16 | 23.16 | 22.57 | 22.95 | 21,377 | -0.21(-0.91%) |
May 14, 2002 | 23.04 | 23.20 | 22.73 | 23.16 | 28,027 | +0.13(+0.55%) |
May 13, 2002 | 22.04 | 23.03 | 21.93 | 23.03 | 12,826 | +1.09(+4.95%) |
May 10, 2002 | 21.98 | 22.11 | 21.93 | 21.94 | 47,385 | -0.29(-1.28%) |
May 09, 2002 | 22.10 | 22.51 | 22.10 | 22.23 | 16,626 | -0.09(-0.38%) |
May 08, 2002 | 22.30 | 22.47 | 22.30 | 22.31 | 57,718 | -0.11(-0.49%) |
May 07, 2002 | 22.38 | 22.72 | 22.31 | 22.42 | 21,139 | -0.14(-0.63%) |
May 06, 2002 | 22.32 | 22.57 | 22.31 | 22.57 | 11,876 | +0.40(+1.78%) |
May 03, 2002 | 22.30 | 22.41 | 22.09 | 22.17 | 831 | +0.08(+0.38%) |
May 02, 2002 | 21.64 | 22.31 | 21.34 | 22.09 | 33,728 | +0.70(+3.27%) |
May 01, 2002 | 21.42 | 21.56 | 21.17 | 21.39 | 40,378 | -0.14(-0.67%) |
Apr 30, 2002 | 21.77 | 21.85 | 21.47 | 21.53 | 23,039 | -0.40(-1.80%) |
Apr 29, 2002 | 22.08 | 22.27 | 21.74 | 21.93 | 16,745 | -0.30(-1.36%) |
Apr 26, 2002 | 22.44 | 22.51 | 22.06 | 22.23 | 23,277 | -0.13(-0.56%) |
Apr 25, 2002 | 22.31 | 22.52 | 22.23 | 22.36 | 8,550 | -0.18(-0.79%) |
Apr 24, 2002 | 22.23 | 22.53 | 22.23 | 22.53 | 11,282 | +0.30(+1.36%) |
Apr 23, 2002 | 21.82 | 22.27 | 21.82 | 22.23 | 7,006 | +0.42(+1.93%) |
Apr 22, 2002 | 21.47 | 21.81 | 21.39 | 21.81 | 25,533 | +0.40(+1.85%) |
Apr 19, 2002 | 21.03 | 21.41 | 20.84 | 21.41 | 21,614 | +0.24(+1.11%) |
Apr 18, 2002 | 21.35 | 21.48 | 21.06 | 21.18 | 16,626 | -0.28(-1.30%) |
Apr 17, 2002 | 21.43 | 21.47 | 21.09 | 21.45 | 16,745 | +0.03(+0.16%) |
Apr 16, 2002 | 21.37 | 21.46 | 20.72 | 21.42 | 21,495 | -0.05(-0.24%) |
Apr 15, 2002 | 21.85 | 21.85 | 21.38 | 21.47 | 9,857 | -0.38(-1.73%) |
Apr 12, 2002 | 21.77 | 22.31 | 21.47 | 21.85 | 11,282 | +0.11(+0.50%) |
Apr 11, 2002 | 21.42 | 21.86 | 21.42 | 21.74 | 13,895 | +0.36(+1.69%) |
Apr 10, 2002 | 20.72 | 21.38 | 20.72 | 21.38 | 30,640 | +0.67(+3.21%) |
Apr 09, 2002 | 21.59 | 22.23 | 20.71 | 20.71 | 78,026 | -0.67(-3.11%) |
Apr 08, 2002 | 21.34 | 21.44 | 21.26 | 21.38 | 16,151 | -0.01(-0.04%) |
Apr 05, 2002 | 21.26 | 21.44 | 20.97 | 21.39 | 32,184 | +0.15(+0.71%) |
Apr 04, 2002 | 22.50 | 22.73 | 21.23 | 21.24 | 51,186 | -1.37(-6.07%) |
Apr 03, 2002 | 22.44 | 22.95 | 22.44 | 22.61 | 89,308 | +0.17(+0.75%) |
Apr 02, 2002 | 23.24 | 23.24 | 22.41 | 22.44 | 106,410 | -0.71(-3.05%) |
Apr 01, 2002 | 22.57 | 23.96 | 22.51 | 23.15 | 108,310 | +0.41(+1.81%) |
Mar 29, 2002 | 22.06 | 22.73 | 21.64 | 22.73 | 53,442 | +0.00(+0.00%) |
Mar 28, 2002 | 22.06 | 22.73 | 21.64 | 22.73 | 53,442 | +0.67(+3.05%) |
Mar 27, 2002 | 22.52 | 22.61 | 22.06 | 22.06 | 17,932 | -0.58(-2.57%) |
Mar 26, 2002 | 22.36 | 22.99 | 22.13 | 22.64 | 16,864 | +0.41(+1.86%) |
Mar 25, 2002 | 22.48 | 22.98 | 22.15 | 22.23 | 20,902 | -0.40(-1.79%) |
Mar 22, 2002 | 22.57 | 22.90 | 22.31 | 22.63 | 53,917 | +0.22(+0.98%) |
Mar 21, 2002 | 22.56 | 22.57 | 22.07 | 22.41 | 78,738 | -0.04(-0.19%) |
Mar 20, 2002 | 22.52 | 22.73 | 22.15 | 22.46 | 45,960 | +0.03(+0.15%) |
Mar 19, 2002 | 22.14 | 22.73 | 21.94 | 22.42 | 97,028 | +0.40(+1.84%) |
Mar 18, 2002 | 22.06 | 22.23 | 21.72 | 22.02 | 88,002 | +0.13(+0.58%) |
Mar 15, 2002 | 22.27 | 22.27 | 21.70 | 21.89 | 40,735 | -0.57(-2.55%) |
Mar 14, 2002 | 21.35 | 22.52 | 21.35 | 22.47 | 72,206 | +0.78(+3.61%) |
Mar 13, 2002 | 21.47 | 21.68 | 21.03 | 21.68 | 18,764 | -0.13(-0.58%) |
Mar 12, 2002 | 20.22 | 21.89 | 19.79 | 21.81 | 116,742 | +1.32(+6.45%) |
Mar 11, 2002 | 18.10 | 20.55 | 18.10 | 20.49 | 107,835 | +1.51(+7.94%) |
Mar 08, 2002 | 17.62 | 19.03 | 17.54 | 18.98 | 58,311 | +1.36(+7.69%) |
Mar 07, 2002 | 18.02 | 18.34 | 17.26 | 17.62 | 75,057 | -0.45(-2.47%) |
Mar 06, 2002 | 18.52 | 19.16 | 17.09 | 18.07 | 152,014 | -0.45(-2.45%) |
Mar 05, 2002 | 20.31 | 20.41 | 17.51 | 18.52 | 137,050 | -1.95(-9.50%) |
Mar 04, 2002 | 20.88 | 21.05 | 20.22 | 20.47 | 135,150 | -0.47(-2.25%) |