Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.16 | 22.54 | 21.96 | 22.54 | 2,390,804 | -0.24(-1.07%) |
May 28, 2002 | 22.80 | 22.82 | 22.74 | 22.79 | 18,319 | +0.02(+0.08%) |
May 27, 2002 | 22.77 | 22.83 | 22.73 | 22.77 | 42,692 | +0.00(+0.00%) |
May 24, 2002 | 22.77 | 22.83 | 22.73 | 22.77 | 42,692 | +0.00(+0.00%) |
May 23, 2002 | 22.71 | 22.80 | 22.67 | 22.77 | 40,674 | +0.06(+0.28%) |
May 22, 2002 | 22.71 | 22.80 | 22.71 | 22.71 | 18,008 | -0.08(-0.34%) |
May 21, 2002 | 22.93 | 22.93 | 22.77 | 22.78 | 9,935 | -0.12(-0.51%) |
May 20, 2002 | 23.09 | 23.12 | 22.83 | 22.90 | 16,145 | -0.12(-0.53%) |
May 17, 2002 | 23.06 | 23.06 | 22.87 | 23.02 | 16,300 | -0.01(-0.03%) |
May 16, 2002 | 23.13 | 23.18 | 22.88 | 23.03 | 23,908 | -0.13(-0.56%) |
May 15, 2002 | 22.85 | 23.16 | 22.85 | 23.16 | 15,524 | +0.33(+1.47%) |
May 14, 2002 | 22.83 | 22.92 | 22.77 | 22.82 | 16,300 | +0.02(+0.08%) |
May 13, 2002 | 22.58 | 22.80 | 22.42 | 22.80 | 13,196 | +0.23(+1.00%) |
May 10, 2002 | 23.25 | 23.25 | 22.55 | 22.58 | 90,509 | -0.62(-2.67%) |
May 09, 2002 | 23.25 | 23.32 | 23.19 | 23.20 | 17,698 | +0.00(+0.00%) |
May 08, 2002 | 23.19 | 23.22 | 23.13 | 23.20 | 76,847 | +0.01(+0.06%) |
May 07, 2002 | 23.16 | 23.18 | 23.09 | 23.18 | 11,643 | +0.06(+0.25%) |
May 06, 2002 | 23.09 | 23.29 | 23.07 | 23.12 | 170,771 | +0.03(+0.14%) |
May 03, 2002 | 23.25 | 23.25 | 23.09 | 23.09 | 93,148 | -0.10(-0.42%) |
May 02, 2002 | 23.18 | 23.22 | 23.14 | 23.19 | 29,031 | +0.05(+0.22%) |
May 01, 2002 | 23.16 | 23.22 | 22.95 | 23.14 | 59,304 | -0.02(-0.08%) |
Apr 30, 2002 | 22.67 | 23.16 | 22.67 | 23.16 | 87,093 | +0.46(+2.01%) |
Apr 29, 2002 | 22.67 | 22.71 | 22.63 | 22.70 | 47,505 | +0.03(+0.14%) |
Apr 26, 2002 | 22.58 | 22.67 | 22.58 | 22.67 | 73,121 | +0.02(+0.09%) |
Apr 25, 2002 | 22.65 | 22.69 | 22.45 | 22.65 | 38,501 | +0.00(+0.00%) |
Apr 24, 2002 | 22.58 | 22.72 | 22.55 | 22.65 | 64,117 | +0.17(+0.75%) |
Apr 23, 2002 | 22.87 | 22.87 | 22.48 | 22.48 | 53,404 | -0.42(-1.83%) |
Apr 22, 2002 | 23.51 | 23.51 | 22.71 | 22.90 | 43,779 | -0.51(-2.17%) |
Apr 19, 2002 | 23.61 | 23.62 | 23.41 | 23.41 | 22,510 | -0.20(-0.85%) |
Apr 18, 2002 | 23.48 | 23.83 | 23.41 | 23.61 | 43,624 | -0.01(-0.05%) |
Apr 17, 2002 | 23.88 | 23.90 | 23.35 | 23.62 | 59,614 | -0.28(-1.16%) |
Apr 16, 2002 | 23.83 | 23.93 | 23.56 | 23.90 | 74,984 | -0.09(-0.38%) |
Apr 15, 2002 | 23.87 | 24.05 | 23.60 | 23.99 | 63,496 | +0.06(+0.24%) |
Apr 12, 2002 | 23.41 | 23.93 | 23.41 | 23.93 | 84,454 | +0.64(+2.77%) |
Apr 11, 2002 | 23.49 | 23.49 | 23.29 | 23.29 | 77,468 | -0.19(-0.82%) |
Apr 10, 2002 | 22.49 | 23.48 | 22.48 | 23.48 | 103,860 | +1.01(+4.50%) |
Apr 09, 2002 | 22.19 | 22.51 | 22.19 | 22.47 | 66,600 | +0.19(+0.84%) |
Apr 08, 2002 | 22.22 | 22.29 | 22.19 | 22.28 | 81,194 | +0.06(+0.26%) |
Apr 05, 2002 | 22.25 | 22.25 | 22.20 | 22.22 | 20,647 | +0.00(+0.00%) |
Apr 04, 2002 | 22.28 | 22.28 | 22.12 | 22.22 | 57,751 | -0.02(-0.09%) |
Apr 03, 2002 | 22.35 | 22.35 | 22.13 | 22.24 | 63,961 | -0.05(-0.20%) |
Apr 02, 2002 | 22.38 | 22.38 | 22.29 | 22.29 | 110,225 | -0.09(-0.40%) |
Apr 01, 2002 | 22.32 | 22.38 | 22.25 | 22.38 | 32,446 | -0.01(-0.03%) |
Mar 29, 2002 | 23.12 | 23.12 | 22.38 | 22.38 | 31,204 | +0.00(+0.00%) |
Mar 28, 2002 | 23.12 | 23.12 | 22.38 | 22.38 | 31,204 | -0.64(-2.80%) |
Mar 27, 2002 | 23.19 | 23.19 | 22.98 | 23.03 | 164,096 | -0.48(-2.05%) |
Mar 26, 2002 | 22.35 | 23.51 | 22.35 | 23.51 | 38,190 | +1.16(+5.19%) |
Mar 25, 2002 | 22.54 | 22.54 | 22.22 | 22.35 | 29,807 | -0.19(-0.86%) |
Mar 22, 2002 | 22.71 | 22.71 | 22.42 | 22.54 | 19,871 | +0.00(+0.00%) |
Mar 21, 2002 | 22.13 | 22.54 | 22.13 | 22.54 | 16,145 | +0.37(+1.69%) |
Mar 20, 2002 | 22.25 | 22.35 | 22.07 | 22.17 | 20,958 | -0.05(-0.20%) |
Mar 19, 2002 | 22.09 | 22.38 | 22.09 | 22.22 | 20,647 | -0.01(-0.03%) |
Mar 18, 2002 | 22.15 | 22.22 | 21.97 | 22.22 | 27,944 | +0.08(+0.38%) |
Mar 15, 2002 | 21.93 | 22.34 | 21.93 | 22.14 | 43,624 | +0.05(+0.20%) |
Mar 14, 2002 | 21.90 | 22.09 | 21.90 | 22.09 | 49,523 | +0.20(+0.91%) |
Mar 13, 2002 | 21.90 | 21.90 | 21.75 | 21.89 | 71,568 | -0.26(-1.16%) |
Mar 12, 2002 | 22.35 | 22.38 | 21.84 | 22.15 | 182,415 | -0.14(-0.61%) |
Mar 11, 2002 | 22.38 | 22.38 | 22.16 | 22.29 | 23,131 | -0.09(-0.40%) |
Mar 08, 2002 | 22.24 | 22.38 | 22.24 | 22.38 | 17,698 | +0.14(+0.61%) |
Mar 07, 2002 | 22.22 | 22.27 | 22.22 | 22.24 | 13,040 | -0.06(-0.26%) |
Mar 06, 2002 | 22.32 | 22.35 | 22.24 | 22.30 | 33,378 | +0.10(+0.44%) |
Mar 05, 2002 | 21.80 | 22.22 | 21.61 | 22.20 | 46,729 | +0.37(+1.68%) |
Mar 04, 2002 | 21.58 | 21.96 | 21.58 | 21.84 | 21,734 | +0.23(+1.04%) |