Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.79 | 23.94 | 23.64 | 23.74 | 870,258 | +0.04(+0.15%) |
May 28, 2002 | 23.69 | 23.82 | 23.53 | 23.70 | 793,760 | -0.09(-0.38%) |
May 27, 2002 | 23.97 | 23.98 | 23.43 | 23.79 | 1,033,505 | +0.00(+0.00%) |
May 24, 2002 | 23.97 | 23.98 | 23.43 | 23.79 | 991,116 | -0.17(-0.72%) |
May 23, 2002 | 23.99 | 24.14 | 23.79 | 23.97 | 1,573,523 | -0.22(-0.90%) |
May 22, 2002 | 23.66 | 24.19 | 23.66 | 24.18 | 1,080,626 | +0.50(+2.10%) |
May 21, 2002 | 23.42 | 23.86 | 23.31 | 23.69 | 959,965 | +0.27(+1.15%) |
May 20, 2002 | 22.96 | 23.44 | 22.95 | 23.42 | 1,047,504 | +0.46(+1.99%) |
May 17, 2002 | 22.98 | 23.18 | 22.43 | 22.96 | 1,556,765 | -0.02(-0.07%) |
May 16, 2002 | 22.89 | 23.28 | 22.89 | 22.98 | 3,238,922 | +0.09(+0.40%) |
May 15, 2002 | 22.90 | 22.95 | 22.80 | 22.89 | 177,442 | -0.13(-0.57%) |
May 14, 2002 | 22.69 | 23.03 | 22.42 | 23.02 | 1,266,941 | +0.43(+1.91%) |
May 13, 2002 | 22.45 | 22.60 | 22.35 | 22.59 | 2,567,597 | +0.04(+0.18%) |
May 10, 2002 | 22.95 | 23.08 | 22.48 | 22.55 | 1,730,067 | -0.13(-0.58%) |
May 09, 2002 | 22.82 | 22.87 | 22.60 | 22.68 | 1,362,760 | -0.15(-0.64%) |
May 08, 2002 | 22.89 | 22.96 | 22.61 | 22.82 | 2,014,567 | -0.00(-0.02%) |
May 07, 2002 | 23.03 | 23.03 | 22.74 | 22.83 | 517,541 | -0.22(-0.95%) |
May 06, 2002 | 23.27 | 23.27 | 23.04 | 23.05 | 414,427 | -0.22(-0.94%) |
May 03, 2002 | 23.32 | 23.41 | 23.02 | 23.27 | 591,476 | -0.05(-0.22%) |
May 02, 2002 | 23.07 | 23.33 | 22.79 | 23.32 | 833,389 | +0.30(+1.32%) |
May 01, 2002 | 22.90 | 23.10 | 22.85 | 23.01 | 794,943 | +0.02(+0.07%) |
Apr 30, 2002 | 22.91 | 23.17 | 22.82 | 23.00 | 1,294,741 | +0.19(+0.85%) |
Apr 29, 2002 | 22.95 | 23.13 | 22.74 | 22.80 | 1,163,236 | -0.15(-0.66%) |
Apr 26, 2002 | 23.20 | 23.31 | 22.70 | 22.96 | 1,176,051 | -0.20(-0.88%) |
Apr 25, 2002 | 23.76 | 23.77 | 23.12 | 23.16 | 1,333,975 | -0.71(-2.97%) |
Apr 24, 2002 | 23.69 | 24.04 | 23.53 | 23.87 | 1,482,041 | +0.29(+1.25%) |
Apr 23, 2002 | 23.18 | 23.79 | 23.15 | 23.57 | 718,249 | +0.34(+1.48%) |
Apr 22, 2002 | 23.27 | 23.43 | 23.13 | 23.23 | 558,353 | -0.14(-0.61%) |
Apr 19, 2002 | 23.20 | 23.37 | 23.08 | 23.37 | 530,948 | +0.11(+0.48%) |
Apr 18, 2002 | 23.13 | 23.28 | 23.02 | 23.26 | 636,033 | +0.14(+0.61%) |
Apr 17, 2002 | 22.96 | 23.17 | 22.93 | 23.12 | 590,884 | +0.15(+0.66%) |
Apr 16, 2002 | 22.70 | 22.98 | 22.66 | 22.97 | 1,142,337 | +0.47(+2.07%) |
Apr 15, 2002 | 22.57 | 22.59 | 22.44 | 22.50 | 892,340 | -0.21(-0.94%) |
Apr 12, 2002 | 22.60 | 22.72 | 22.46 | 22.71 | 508,472 | +0.13(+0.56%) |
Apr 11, 2002 | 22.88 | 23.03 | 22.58 | 22.59 | 531,934 | -0.29(-1.29%) |
Apr 10, 2002 | 22.52 | 22.89 | 22.52 | 22.88 | 830,235 | +0.30(+1.33%) |
Apr 09, 2002 | 22.74 | 22.74 | 22.57 | 22.58 | 616,120 | -0.21(-0.93%) |
Apr 08, 2002 | 22.57 | 22.88 | 22.57 | 22.79 | 649,243 | -0.02(-0.07%) |
Apr 05, 2002 | 22.93 | 23.08 | 22.75 | 22.81 | 443,607 | -0.19(-0.82%) |
Apr 04, 2002 | 23.08 | 23.32 | 22.67 | 23.00 | 899,635 | -0.13(-0.57%) |
Apr 03, 2002 | 23.05 | 23.19 | 22.94 | 23.13 | 623,021 | +0.02(+0.09%) |
Apr 02, 2002 | 23.02 | 23.15 | 22.90 | 23.11 | 703,856 | +0.09(+0.37%) |
Apr 01, 2002 | 22.93 | 23.14 | 22.88 | 23.02 | 665,016 | -0.06(-0.24%) |
Mar 29, 2002 | 22.82 | 23.20 | 22.82 | 23.08 | 758,469 | +0.00(+0.00%) |
Mar 28, 2002 | 22.82 | 23.20 | 22.82 | 23.08 | 755,906 | +0.20(+0.86%) |
Mar 27, 2002 | 22.63 | 22.90 | 22.54 | 22.88 | 599,756 | +0.18(+0.78%) |
Mar 26, 2002 | 22.57 | 22.73 | 22.45 | 22.70 | 695,378 | +0.15(+0.67%) |
Mar 25, 2002 | 22.48 | 22.79 | 22.23 | 22.55 | 749,203 | -0.04(-0.16%) |
Mar 22, 2002 | 22.62 | 22.79 | 22.46 | 22.59 | 639,188 | -0.06(-0.25%) |
Mar 21, 2002 | 22.19 | 22.67 | 22.12 | 22.64 | 1,797,692 | +0.27(+1.22%) |
Mar 20, 2002 | 22.39 | 22.52 | 22.16 | 22.37 | 785,480 | -0.02(-0.07%) |
Mar 19, 2002 | 22.22 | 22.46 | 22.20 | 22.38 | 1,263,590 | +0.30(+1.38%) |
Mar 18, 2002 | 21.88 | 22.13 | 21.71 | 22.08 | 834,967 | -0.03(-0.11%) |
Mar 15, 2002 | 22.02 | 22.14 | 22.00 | 22.10 | 1,196,556 | +0.08(+0.37%) |
Mar 14, 2002 | 22.06 | 22.23 | 21.94 | 22.02 | 575,703 | -0.04(-0.16%) |
Mar 13, 2002 | 22.09 | 22.24 | 21.98 | 22.06 | 613,952 | -0.15(-0.68%) |
Mar 12, 2002 | 22.32 | 22.39 | 22.07 | 22.21 | 666,396 | -0.17(-0.77%) |
Mar 11, 2002 | 22.31 | 22.47 | 22.15 | 22.38 | 605,474 | +0.03(+0.11%) |
Mar 08, 2002 | 22.39 | 22.47 | 22.13 | 22.36 | 607,248 | -0.01(-0.05%) |
Mar 07, 2002 | 22.25 | 22.39 | 22.11 | 22.37 | 764,778 | +0.12(+0.55%) |
Mar 06, 2002 | 22.01 | 22.26 | 21.76 | 22.25 | 888,199 | +0.24(+1.08%) |
Mar 05, 2002 | 21.58 | 22.01 | 21.56 | 22.01 | 774,439 | +0.33(+1.54%) |
Mar 04, 2002 | 21.40 | 21.69 | 21.40 | 21.67 | 566,239 | +0.27(+1.28%) |