Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.93 | 22.08 | 21.82 | 22.08 | 200,564 | +0.33(+1.52%) |
May 28, 2002 | 21.80 | 21.89 | 21.54 | 21.75 | 147,526 | +0.02(+0.10%) |
May 27, 2002 | 21.99 | 22.00 | 21.71 | 21.72 | 99,259 | +0.00(+0.00%) |
May 24, 2002 | 21.99 | 22.00 | 21.71 | 21.72 | 99,259 | -0.26(-1.20%) |
May 23, 2002 | 21.45 | 22.00 | 21.42 | 21.99 | 155,707 | +0.50(+2.32%) |
May 22, 2002 | 21.65 | 21.72 | 21.01 | 21.49 | 185,703 | -0.22(-1.01%) |
May 21, 2002 | 21.86 | 21.99 | 21.51 | 21.71 | 176,295 | -0.20(-0.90%) |
May 20, 2002 | 22.15 | 22.15 | 21.83 | 21.91 | 84,261 | -0.19(-0.86%) |
May 17, 2002 | 22.05 | 22.19 | 21.95 | 22.10 | 71,445 | +0.06(+0.27%) |
May 16, 2002 | 22.04 | 22.21 | 21.71 | 22.04 | 195,247 | -0.15(-0.66%) |
May 15, 2002 | 21.91 | 22.22 | 21.83 | 22.19 | 147,389 | +0.26(+1.20%) |
May 14, 2002 | 21.75 | 22.00 | 21.64 | 21.92 | 254,012 | +0.23(+1.05%) |
May 13, 2002 | 21.64 | 21.73 | 20.89 | 21.69 | 133,346 | -0.32(-1.47%) |
May 10, 2002 | 22.24 | 22.27 | 21.86 | 22.02 | 130,210 | -0.13(-0.60%) |
May 09, 2002 | 22.66 | 22.71 | 22.15 | 22.15 | 208,745 | -0.43(-1.88%) |
May 08, 2002 | 22.72 | 22.72 | 22.40 | 22.57 | 136,345 | -0.07(-0.29%) |
May 07, 2002 | 22.52 | 22.66 | 22.44 | 22.64 | 173,568 | +0.16(+0.72%) |
May 06, 2002 | 22.44 | 22.58 | 22.37 | 22.48 | 238,332 | +0.07(+0.33%) |
May 03, 2002 | 22.37 | 22.44 | 22.22 | 22.41 | 226,470 | -0.04(-0.16%) |
May 02, 2002 | 22.26 | 22.51 | 22.20 | 22.44 | 347,273 | +0.12(+0.53%) |
May 01, 2002 | 22.31 | 22.34 | 22.00 | 22.33 | 180,794 | +0.10(+0.46%) |
Apr 30, 2002 | 22.15 | 22.36 | 22.11 | 22.22 | 228,515 | +0.10(+0.46%) |
Apr 29, 2002 | 21.98 | 22.15 | 21.91 | 22.12 | 181,067 | +0.32(+1.48%) |
Apr 26, 2002 | 22.08 | 22.18 | 21.56 | 21.80 | 298,052 | -0.42(-1.88%) |
Apr 25, 2002 | 22.19 | 22.37 | 22.08 | 22.22 | 232,060 | +0.11(+0.50%) |
Apr 24, 2002 | 21.99 | 22.30 | 21.91 | 22.11 | 280,872 | +0.21(+0.97%) |
Apr 23, 2002 | 21.64 | 21.94 | 21.55 | 21.89 | 265,874 | +0.20(+0.91%) |
Apr 22, 2002 | 21.72 | 21.82 | 21.46 | 21.69 | 263,693 | +0.04(+0.20%) |
Apr 19, 2002 | 21.89 | 21.97 | 21.64 | 21.65 | 127,074 | -0.17(-0.77%) |
Apr 18, 2002 | 21.78 | 22.24 | 21.67 | 21.82 | 180,794 | -0.09(-0.40%) |
Apr 17, 2002 | 22.43 | 22.46 | 20.17 | 21.91 | 601,967 | -0.59(-2.61%) |
Apr 16, 2002 | 22.99 | 23.07 | 22.22 | 22.49 | 265,192 | -0.40(-1.76%) |
Apr 15, 2002 | 23.18 | 23.29 | 22.77 | 22.90 | 152,162 | -0.39(-1.67%) |
Apr 12, 2002 | 22.68 | 23.29 | 22.66 | 23.29 | 238,741 | +0.61(+2.68%) |
Apr 11, 2002 | 23.11 | 23.11 | 22.65 | 22.68 | 180,249 | -0.37(-1.62%) |
Apr 10, 2002 | 22.52 | 23.21 | 22.52 | 23.05 | 287,008 | +0.36(+1.58%) |
Apr 09, 2002 | 22.66 | 22.69 | 22.56 | 22.69 | 104,031 | +0.17(+0.75%) |
Apr 08, 2002 | 22.21 | 22.55 | 22.21 | 22.52 | 200,973 | +0.29(+1.29%) |
Apr 05, 2002 | 22.11 | 22.35 | 21.97 | 22.24 | 229,879 | +0.01(+0.07%) |
Apr 04, 2002 | 22.22 | 22.33 | 22.08 | 22.22 | 123,393 | +0.04(+0.17%) |
Apr 03, 2002 | 22.37 | 22.44 | 22.19 | 22.19 | 100,623 | -0.11(-0.49%) |
Apr 02, 2002 | 22.27 | 22.48 | 22.27 | 22.30 | 77,308 | -0.07(-0.30%) |
Apr 01, 2002 | 22.11 | 22.60 | 22.06 | 22.36 | 104,168 | +0.10(+0.43%) |
Mar 29, 2002 | 22.37 | 22.59 | 22.17 | 22.27 | 156,525 | +0.00(+0.00%) |
Mar 28, 2002 | 22.37 | 22.59 | 22.17 | 22.27 | 156,525 | -0.18(-0.78%) |
Mar 27, 2002 | 22.44 | 22.63 | 22.10 | 22.44 | 102,395 | +0.00(+0.00%) |
Mar 26, 2002 | 22.24 | 22.44 | 22.12 | 22.44 | 107,576 | +0.20(+0.89%) |
Mar 25, 2002 | 22.48 | 22.52 | 21.96 | 22.24 | 134,709 | -0.12(-0.56%) |
Mar 22, 2002 | 22.63 | 22.69 | 22.37 | 22.37 | 94,351 | -0.26(-1.13%) |
Mar 21, 2002 | 22.00 | 22.68 | 22.00 | 22.63 | 184,339 | +0.59(+2.66%) |
Mar 20, 2002 | 22.11 | 22.37 | 21.97 | 22.04 | 89,033 | -0.19(-0.86%) |
Mar 19, 2002 | 22.18 | 22.27 | 21.94 | 22.23 | 148,617 | +0.12(+0.56%) |
Mar 18, 2002 | 21.68 | 22.14 | 21.68 | 22.11 | 118,211 | +0.24(+1.11%) |
Mar 15, 2002 | 21.77 | 22.00 | 21.49 | 21.86 | 146,844 | +0.01(+0.03%) |
Mar 14, 2002 | 21.42 | 21.92 | 21.28 | 21.86 | 160,342 | +0.57(+2.69%) |
Mar 13, 2002 | 21.37 | 21.45 | 21.20 | 21.28 | 161,024 | -0.20(-0.92%) |
Mar 12, 2002 | 21.53 | 21.62 | 21.05 | 21.48 | 131,437 | -0.14(-0.64%) |
Mar 11, 2002 | 21.78 | 21.85 | 21.53 | 21.62 | 182,703 | -0.16(-0.74%) |
Mar 08, 2002 | 21.64 | 21.78 | 21.62 | 21.78 | 1,008,960 | +0.15(+0.68%) |
Mar 07, 2002 | 21.86 | 21.86 | 21.60 | 21.64 | 130,619 | -0.22(-1.01%) |
Mar 06, 2002 | 22.00 | 22.01 | 21.74 | 21.86 | 913,517 | -0.01(-0.07%) |
Mar 05, 2002 | 21.64 | 22.00 | 21.62 | 21.87 | 206,018 | +0.23(+1.08%) |
Mar 04, 2002 | 21.33 | 21.64 | 21.31 | 21.64 | 135,936 | +0.31(+1.44%) |