Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.92 | 22.20 | 21.92 | 21.92 | 354,739 | -0.26(-1.18%) |
May 28, 2002 | 22.37 | 22.44 | 21.82 | 22.18 | 160,900 | -0.13(-0.58%) |
May 27, 2002 | 22.64 | 22.64 | 22.31 | 22.31 | 157,402 | +0.00(+0.00%) |
May 24, 2002 | 22.64 | 22.64 | 22.31 | 22.31 | 153,904 | -0.30(-1.31%) |
May 23, 2002 | 22.44 | 22.66 | 22.20 | 22.61 | 1,284,581 | +0.48(+2.17%) |
May 22, 2002 | 21.83 | 22.20 | 21.75 | 22.13 | 269,770 | +0.34(+1.54%) |
May 21, 2002 | 22.44 | 22.57 | 21.78 | 21.79 | 145,014 | -0.64(-2.87%) |
May 20, 2002 | 22.40 | 22.49 | 22.27 | 22.44 | 283,616 | +0.03(+0.15%) |
May 17, 2002 | 22.14 | 22.40 | 22.14 | 22.40 | 322,967 | +0.26(+1.18%) |
May 16, 2002 | 22.13 | 22.18 | 22.08 | 22.14 | 333,314 | +0.02(+0.09%) |
May 15, 2002 | 22.16 | 22.34 | 22.10 | 22.12 | 1,967,534 | +0.01(+0.06%) |
May 14, 2002 | 21.68 | 22.29 | 21.68 | 22.11 | 403,708 | +0.37(+1.70%) |
May 13, 2002 | 21.50 | 21.83 | 21.45 | 21.74 | 323,404 | +0.23(+1.08%) |
May 10, 2002 | 21.96 | 21.96 | 21.47 | 21.50 | 367,710 | -0.40(-1.85%) |
May 09, 2002 | 21.96 | 22.20 | 21.68 | 21.91 | 431,691 | -0.05(-0.22%) |
May 08, 2002 | 22.09 | 22.23 | 21.90 | 21.96 | 455,884 | +0.00(+0.00%) |
May 07, 2002 | 21.96 | 22.09 | 21.81 | 21.96 | 205,352 | +0.00(+0.00%) |
May 06, 2002 | 21.96 | 22.01 | 21.89 | 21.96 | 657,593 | -0.08(-0.37%) |
May 03, 2002 | 22.12 | 22.12 | 21.72 | 22.04 | 187,134 | -0.08(-0.37%) |
May 02, 2002 | 21.99 | 22.16 | 21.94 | 22.12 | 241,496 | +0.20(+0.91%) |
May 01, 2002 | 21.89 | 22.23 | 21.61 | 21.92 | 425,133 | -0.05(-0.22%) |
Apr 30, 2002 | 21.53 | 22.03 | 21.48 | 21.97 | 255,050 | +0.44(+2.04%) |
Apr 29, 2002 | 21.41 | 21.65 | 21.41 | 21.53 | 297,316 | +0.03(+0.13%) |
Apr 26, 2002 | 22.04 | 22.16 | 21.39 | 21.50 | 429,505 | -0.51(-2.34%) |
Apr 25, 2002 | 21.63 | 22.02 | 21.35 | 22.02 | 524,092 | +0.21(+0.94%) |
Apr 24, 2002 | 22.38 | 22.40 | 21.70 | 21.81 | 855,075 | -0.56(-2.51%) |
Apr 23, 2002 | 22.99 | 23.16 | 22.23 | 22.38 | 1,527,097 | -1.39(-5.83%) |
Apr 22, 2002 | 24.17 | 24.17 | 23.64 | 23.76 | 237,707 | -0.41(-1.70%) |
Apr 19, 2002 | 24.36 | 24.58 | 24.12 | 24.17 | 363,337 | -0.16(-0.68%) |
Apr 18, 2002 | 24.19 | 24.43 | 24.01 | 24.34 | 393,215 | +0.19(+0.80%) |
Apr 17, 2002 | 24.39 | 24.64 | 24.08 | 24.15 | 510,247 | -0.25(-1.01%) |
Apr 16, 2002 | 22.64 | 24.50 | 22.64 | 24.39 | 1,366,051 | +1.78(+7.86%) |
Apr 15, 2002 | 22.71 | 22.88 | 22.57 | 22.62 | 1,982,108 | -0.10(-0.42%) |
Apr 12, 2002 | 22.48 | 22.71 | 22.33 | 22.71 | 425,278 | +0.23(+1.01%) |
Apr 11, 2002 | 22.63 | 22.92 | 22.48 | 22.48 | 279,389 | -0.14(-0.64%) |
Apr 10, 2002 | 22.02 | 22.64 | 22.02 | 22.63 | 420,906 | +0.73(+3.32%) |
Apr 09, 2002 | 21.62 | 21.90 | 21.62 | 21.90 | 354,884 | +0.28(+1.30%) |
Apr 08, 2002 | 21.53 | 21.74 | 21.46 | 21.62 | 145,743 | +0.02(+0.10%) |
Apr 05, 2002 | 21.52 | 21.81 | 21.49 | 21.60 | 192,089 | +0.08(+0.35%) |
Apr 04, 2002 | 21.24 | 21.54 | 21.13 | 21.52 | 237,270 | +0.23(+1.06%) |
Apr 03, 2002 | 21.34 | 21.37 | 20.96 | 21.30 | 397,879 | -0.07(-0.32%) |
Apr 02, 2002 | 21.31 | 21.48 | 21.16 | 21.37 | 289,446 | +0.06(+0.29%) |
Apr 01, 2002 | 21.96 | 21.96 | 21.15 | 21.30 | 294,547 | -0.51(-2.36%) |
Mar 29, 2002 | 21.62 | 21.85 | 21.51 | 21.82 | 178,098 | +0.00(+0.00%) |
Mar 28, 2002 | 21.62 | 21.85 | 21.51 | 21.82 | 178,098 | +0.21(+0.95%) |
Mar 27, 2002 | 21.15 | 21.80 | 21.15 | 21.61 | 298,482 | +0.46(+2.17%) |
Mar 26, 2002 | 20.79 | 21.17 | 20.79 | 21.15 | 191,069 | +0.37(+1.78%) |
Mar 25, 2002 | 21.24 | 21.24 | 20.62 | 20.78 | 347,451 | -0.32(-1.50%) |
Mar 22, 2002 | 21.37 | 21.37 | 21.09 | 21.10 | 582,973 | -0.27(-1.28%) |
Mar 21, 2002 | 21.61 | 21.65 | 21.17 | 21.37 | 485,616 | -0.23(-1.05%) |
Mar 20, 2002 | 21.57 | 21.76 | 21.36 | 21.60 | 234,500 | +0.03(+0.13%) |
Mar 19, 2002 | 21.46 | 21.72 | 21.37 | 21.57 | 260,734 | +0.29(+1.35%) |
Mar 18, 2002 | 21.24 | 21.32 | 21.03 | 21.28 | 311,453 | +0.25(+1.17%) |
Mar 15, 2002 | 21.21 | 21.24 | 20.55 | 21.04 | 794,300 | -0.16(-0.78%) |
Mar 14, 2002 | 21.94 | 21.98 | 20.72 | 21.20 | 1,047,894 | -0.77(-3.50%) |
Mar 13, 2002 | 21.82 | 22.16 | 21.61 | 21.97 | 521,906 | +0.10(+0.47%) |
Mar 12, 2002 | 21.96 | 22.02 | 21.75 | 21.87 | 184,365 | -0.09(-0.41%) |
Mar 11, 2002 | 22.06 | 22.06 | 21.56 | 21.96 | 431,691 | -0.09(-0.40%) |
Mar 08, 2002 | 21.72 | 22.18 | 21.58 | 22.05 | 629,610 | +0.43(+2.00%) |
Mar 07, 2002 | 21.61 | 21.83 | 21.59 | 21.61 | 445,391 | +0.03(+0.16%) |
Mar 06, 2002 | 21.68 | 21.76 | 21.46 | 21.58 | 977,354 | -0.25(-1.16%) |
Mar 05, 2002 | 22.11 | 22.27 | 21.78 | 21.83 | 675,082 | -0.27(-1.24%) |
Mar 04, 2002 | 21.50 | 22.11 | 21.48 | 22.11 | 415,659 | +0.60(+2.81%) |