Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.00 | 23.30 | 23.00 | 23.21 | 19,789 | +0.11(+0.47%) |
May 28, 2002 | 23.27 | 23.27 | 22.93 | 23.10 | 16,834 | -0.02(-0.10%) |
May 27, 2002 | 23.15 | 23.27 | 23.12 | 23.12 | 57,441 | +0.00(+0.00%) |
May 24, 2002 | 23.15 | 23.27 | 23.12 | 23.12 | 57,441 | -0.09(-0.40%) |
May 23, 2002 | 23.17 | 23.21 | 22.93 | 23.21 | 19,918 | +0.21(+0.91%) |
May 22, 2002 | 23.03 | 23.12 | 22.82 | 23.00 | 65,665 | -0.14(-0.61%) |
May 21, 2002 | 23.46 | 23.47 | 23.07 | 23.14 | 60,397 | -0.20(-0.87%) |
May 20, 2002 | 23.35 | 23.44 | 23.20 | 23.35 | 44,719 | -0.21(-0.89%) |
May 17, 2002 | 23.62 | 23.67 | 23.46 | 23.56 | 49,859 | -0.01(-0.03%) |
May 16, 2002 | 23.64 | 23.66 | 23.49 | 23.56 | 25,700 | +0.06(+0.26%) |
May 15, 2002 | 23.28 | 23.73 | 23.28 | 23.50 | 161,658 | +0.20(+0.87%) |
May 14, 2002 | 23.13 | 23.30 | 22.96 | 23.30 | 45,362 | +0.41(+1.80%) |
May 13, 2002 | 22.72 | 22.91 | 22.62 | 22.89 | 56,027 | +0.26(+1.17%) |
May 10, 2002 | 23.03 | 23.03 | 22.57 | 22.62 | 35,338 | -0.30(-1.32%) |
May 09, 2002 | 23.11 | 23.11 | 22.92 | 22.93 | 31,355 | -0.26(-1.14%) |
May 08, 2002 | 22.85 | 23.21 | 22.80 | 23.19 | 264,718 | +0.51(+2.23%) |
May 07, 2002 | 22.80 | 22.89 | 22.62 | 22.68 | 85,069 | +0.05(+0.21%) |
May 06, 2002 | 23.03 | 23.12 | 22.64 | 22.64 | 179,906 | -0.44(-1.89%) |
May 03, 2002 | 23.21 | 23.21 | 22.88 | 23.07 | 56,027 | -0.15(-0.64%) |
May 02, 2002 | 23.31 | 23.42 | 23.15 | 23.22 | 175,279 | -0.08(-0.33%) |
May 01, 2002 | 22.96 | 23.38 | 22.83 | 23.30 | 325,887 | +0.41(+1.80%) |
Apr 30, 2002 | 22.61 | 22.93 | 22.53 | 22.89 | 103,831 | +0.23(+1.00%) |
Apr 29, 2002 | 23.05 | 23.11 | 22.57 | 22.66 | 864,705 | -0.53(-2.28%) |
Apr 26, 2002 | 23.55 | 23.57 | 23.15 | 23.19 | 54,100 | -0.38(-1.62%) |
Apr 25, 2002 | 23.42 | 23.66 | 23.42 | 23.57 | 26,214 | +0.07(+0.30%) |
Apr 24, 2002 | 23.57 | 23.75 | 23.49 | 23.50 | 43,948 | +0.16(+0.67%) |
Apr 23, 2002 | 23.50 | 23.56 | 23.35 | 23.35 | 29,298 | -0.17(-0.73%) |
Apr 22, 2002 | 23.70 | 23.70 | 23.49 | 23.52 | 51,273 | -0.11(-0.46%) |
Apr 19, 2002 | 23.42 | 23.68 | 23.42 | 23.63 | 57,312 | +0.19(+0.80%) |
Apr 18, 2002 | 23.42 | 23.49 | 23.08 | 23.44 | 247,242 | +0.24(+1.04%) |
Apr 17, 2002 | 23.19 | 23.25 | 23.14 | 23.20 | 211,261 | +0.05(+0.24%) |
Apr 16, 2002 | 23.11 | 23.17 | 23.01 | 23.14 | 70,677 | +0.16(+0.68%) |
Apr 15, 2002 | 23.10 | 23.10 | 22.92 | 22.99 | 98,048 | -0.02(-0.07%) |
Apr 12, 2002 | 23.11 | 23.14 | 22.96 | 23.00 | 34,824 | +0.08(+0.34%) |
Apr 11, 2002 | 23.23 | 23.33 | 22.93 | 22.93 | 223,597 | -0.39(-1.67%) |
Apr 10, 2002 | 23.17 | 23.38 | 23.07 | 23.31 | 402,475 | +0.21(+0.91%) |
Apr 09, 2002 | 23.15 | 23.27 | 23.06 | 23.10 | 115,782 | +0.03(+0.13%) |
Apr 08, 2002 | 22.76 | 23.08 | 22.76 | 23.07 | 67,978 | +0.09(+0.41%) |
Apr 05, 2002 | 22.88 | 23.03 | 22.75 | 22.98 | 77,102 | +0.27(+1.20%) |
Apr 04, 2002 | 22.45 | 22.72 | 22.45 | 22.71 | 35,210 | +0.32(+1.42%) |
Apr 03, 2002 | 22.76 | 22.76 | 22.33 | 22.39 | 29,298 | -0.30(-1.30%) |
Apr 02, 2002 | 22.80 | 22.80 | 22.61 | 22.68 | 52,686 | -0.13(-0.58%) |
Apr 01, 2002 | 22.65 | 22.93 | 22.49 | 22.82 | 31,740 | -0.21(-0.91%) |
Mar 29, 2002 | 22.72 | 23.07 | 22.72 | 23.03 | 26,214 | +0.00(+0.00%) |
Mar 28, 2002 | 22.72 | 23.07 | 22.72 | 23.03 | 26,214 | +0.20(+0.89%) |
Mar 27, 2002 | 22.45 | 22.87 | 22.45 | 22.82 | 17,862 | +0.33(+1.49%) |
Mar 26, 2002 | 22.72 | 22.96 | 22.46 | 22.49 | 98,819 | -0.13(-0.58%) |
Mar 25, 2002 | 23.00 | 23.07 | 22.62 | 22.62 | 58,340 | -0.34(-1.49%) |
Mar 22, 2002 | 23.00 | 23.11 | 22.84 | 22.96 | 81,985 | -0.12(-0.54%) |
Mar 21, 2002 | 23.27 | 23.27 | 22.92 | 23.09 | 110,256 | -0.15(-0.64%) |
Mar 20, 2002 | 23.15 | 23.42 | 23.15 | 23.24 | 31,098 | +0.01(+0.03%) |
Mar 19, 2002 | 23.42 | 23.42 | 23.19 | 23.23 | 106,273 | -0.02(-0.10%) |
Mar 18, 2002 | 23.23 | 23.35 | 23.07 | 23.25 | 52,943 | +0.20(+0.88%) |
Mar 15, 2002 | 22.83 | 23.14 | 22.72 | 23.05 | 128,504 | +0.40(+1.79%) |
Mar 14, 2002 | 22.53 | 22.72 | 22.53 | 22.65 | 18,376 | +0.16(+0.69%) |
Mar 13, 2002 | 22.57 | 22.67 | 22.45 | 22.49 | 40,735 | -0.08(-0.34%) |
Mar 12, 2002 | 22.49 | 22.68 | 22.48 | 22.57 | 51,273 | -0.08(-0.34%) |
Mar 11, 2002 | 22.72 | 22.76 | 22.57 | 22.65 | 48,317 | -0.11(-0.48%) |
Mar 08, 2002 | 22.80 | 22.86 | 22.58 | 22.75 | 60,011 | +0.23(+1.04%) |
Mar 07, 2002 | 22.71 | 22.75 | 22.38 | 22.52 | 57,569 | -0.17(-0.75%) |
Mar 06, 2002 | 22.53 | 22.80 | 22.48 | 22.69 | 137,756 | +0.31(+1.39%) |
Mar 05, 2002 | 22.45 | 22.68 | 22.38 | 22.38 | 138,913 | -0.03(-0.14%) |
Mar 04, 2002 | 22.26 | 22.41 | 22.10 | 22.41 | 180,420 | +0.23(+1.02%) |