Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.84 | 21.92 | 21.83 | 21.87 | 180,563 | +0.52(+2.45%) |
May 28, 2002 | 21.13 | 21.36 | 21.07 | 21.35 | 319,639 | +0.22(+1.04%) |
May 27, 2002 | 21.34 | 21.34 | 21.13 | 21.13 | 555,296 | +0.00(+0.00%) |
May 24, 2002 | 21.34 | 21.34 | 21.13 | 21.13 | 555,296 | -0.18(-0.87%) |
May 23, 2002 | 21.08 | 21.46 | 21.03 | 21.31 | 733,676 | +0.33(+1.59%) |
May 22, 2002 | 20.96 | 21.02 | 20.81 | 20.98 | 649,357 | -0.05(-0.23%) |
May 21, 2002 | 21.31 | 21.36 | 20.96 | 21.03 | 780,539 | -0.22(-1.04%) |
May 20, 2002 | 21.31 | 21.43 | 21.20 | 21.25 | 443,430 | -0.12(-0.58%) |
May 17, 2002 | 21.22 | 21.44 | 21.19 | 21.37 | 245,230 | +0.06(+0.28%) |
May 16, 2002 | 21.28 | 21.37 | 21.25 | 21.31 | 481,391 | +0.03(+0.14%) |
May 15, 2002 | 21.33 | 21.39 | 21.22 | 21.28 | 448,134 | -0.04(-0.20%) |
May 14, 2002 | 21.43 | 21.60 | 21.19 | 21.33 | 944,138 | -0.32(-1.46%) |
May 13, 2002 | 21.85 | 21.86 | 21.36 | 21.64 | 632,393 | -0.24(-1.09%) |
May 10, 2002 | 21.88 | 22.03 | 21.28 | 21.88 | 584,690 | -0.58(-2.60%) |
May 09, 2002 | 22.65 | 22.77 | 22.45 | 22.46 | 133,029 | -0.34(-1.49%) |
May 08, 2002 | 22.90 | 22.92 | 22.39 | 22.80 | 335,932 | -0.04(-0.18%) |
May 07, 2002 | 23.08 | 23.08 | 22.77 | 22.84 | 136,052 | -0.20(-0.88%) |
May 06, 2002 | 23.13 | 23.20 | 23.01 | 23.05 | 131,685 | -0.14(-0.62%) |
May 03, 2002 | 23.14 | 23.37 | 22.86 | 23.19 | 167,966 | +0.05(+0.23%) |
May 02, 2002 | 22.92 | 23.21 | 22.89 | 23.14 | 326,022 | +0.21(+0.93%) |
May 01, 2002 | 22.59 | 22.92 | 22.45 | 22.92 | 203,407 | +0.32(+1.40%) |
Apr 30, 2002 | 22.28 | 22.62 | 21.89 | 22.61 | 468,793 | +0.36(+1.63%) |
Apr 29, 2002 | 22.31 | 22.33 | 22.15 | 22.24 | 219,531 | -0.07(-0.29%) |
Apr 26, 2002 | 22.56 | 22.56 | 22.27 | 22.31 | 258,668 | -0.26(-1.13%) |
Apr 25, 2002 | 22.46 | 22.68 | 22.39 | 22.56 | 226,082 | +0.05(+0.21%) |
Apr 24, 2002 | 22.36 | 22.59 | 22.36 | 22.52 | 337,612 | +0.15(+0.69%) |
Apr 23, 2002 | 22.61 | 22.61 | 22.19 | 22.36 | 263,707 | -0.20(-0.90%) |
Apr 22, 2002 | 22.62 | 22.65 | 22.52 | 22.56 | 421,763 | -0.06(-0.26%) |
Apr 19, 2002 | 22.76 | 22.79 | 22.58 | 22.62 | 472,153 | -0.02(-0.08%) |
Apr 18, 2002 | 22.59 | 22.77 | 22.56 | 22.64 | 283,023 | +0.08(+0.34%) |
Apr 17, 2002 | 22.99 | 23.01 | 22.52 | 22.56 | 329,213 | -0.37(-1.61%) |
Apr 16, 2002 | 23.22 | 23.26 | 22.83 | 22.93 | 236,328 | -0.32(-1.36%) |
Apr 15, 2002 | 23.12 | 23.39 | 23.07 | 23.25 | 242,207 | +0.07(+0.28%) |
Apr 12, 2002 | 23.04 | 23.21 | 22.96 | 23.18 | 125,638 | +0.21(+0.93%) |
Apr 11, 2002 | 22.92 | 23.13 | 22.92 | 22.97 | 152,681 | -0.02(-0.08%) |
Apr 10, 2002 | 22.59 | 23.16 | 22.59 | 22.99 | 217,348 | +0.42(+1.87%) |
Apr 09, 2002 | 22.45 | 22.71 | 22.36 | 22.56 | 376,076 | +0.13(+0.58%) |
Apr 08, 2002 | 22.34 | 22.47 | 22.34 | 22.43 | 301,163 | -0.03(-0.13%) |
Apr 05, 2002 | 22.33 | 22.50 | 22.33 | 22.46 | 281,343 | +0.11(+0.48%) |
Apr 04, 2002 | 22.39 | 22.39 | 22.29 | 22.36 | 221,547 | -0.08(-0.35%) |
Apr 03, 2002 | 22.45 | 22.47 | 22.32 | 22.43 | 176,028 | -0.02(-0.08%) |
Apr 02, 2002 | 22.56 | 22.56 | 22.33 | 22.45 | 273,281 | +0.18(+0.83%) |
Apr 01, 2002 | 22.09 | 22.27 | 22.03 | 22.27 | 106,154 | +0.23(+1.05%) |
Mar 29, 2002 | 22.36 | 22.36 | 21.94 | 22.03 | 455,524 | +0.00(+0.00%) |
Mar 28, 2002 | 22.36 | 22.36 | 21.94 | 22.03 | 455,524 | -0.17(-0.78%) |
Mar 27, 2002 | 22.27 | 22.30 | 21.46 | 22.21 | 328,877 | -0.03(-0.13%) |
Mar 26, 2002 | 22.22 | 22.33 | 22.21 | 22.24 | 747,449 | +0.01(+0.05%) |
Mar 25, 2002 | 22.24 | 22.26 | 22.15 | 22.22 | 234,144 | -0.04(-0.19%) |
Mar 22, 2002 | 22.08 | 22.32 | 22.03 | 22.27 | 525,734 | +0.18(+0.84%) |
Mar 21, 2002 | 22.01 | 22.14 | 21.99 | 22.08 | 479,543 | +0.10(+0.43%) |
Mar 20, 2002 | 21.94 | 22.03 | 21.81 | 21.99 | 196,856 | -0.04(-0.19%) |
Mar 19, 2002 | 22.03 | 22.17 | 22.00 | 22.03 | 289,237 | -0.04(-0.16%) |
Mar 18, 2002 | 22.26 | 22.30 | 22.05 | 22.06 | 464,090 | -0.05(-0.22%) |
Mar 15, 2002 | 22.31 | 22.31 | 22.10 | 22.11 | 773,148 | -0.13(-0.59%) |
Mar 14, 2002 | 21.91 | 22.26 | 21.89 | 22.24 | 648,517 | +0.36(+1.66%) |
Mar 13, 2002 | 21.73 | 21.91 | 21.71 | 21.88 | 195,176 | -0.15(-0.68%) |
Mar 12, 2002 | 21.82 | 22.12 | 21.81 | 22.03 | 321,151 | -0.03(-0.14%) |
Mar 11, 2002 | 22.39 | 22.43 | 22.02 | 22.06 | 412,861 | -0.33(-1.49%) |
Mar 08, 2002 | 22.70 | 22.70 | 22.33 | 22.39 | 158,896 | -0.29(-1.29%) |
Mar 07, 2002 | 22.77 | 22.80 | 22.60 | 22.68 | 190,305 | -0.10(-0.44%) |
Mar 06, 2002 | 22.53 | 22.86 | 22.31 | 22.78 | 439,399 | +0.25(+1.11%) |
Mar 05, 2002 | 22.10 | 22.58 | 21.99 | 22.53 | 358,607 | +0.43(+1.97%) |
Mar 04, 2002 | 22.12 | 22.15 | 21.95 | 22.10 | 383,299 | +0.02(+0.11%) |