Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.85 | 21.92 | 21.83 | 21.88 | 180,501 | +0.52(+2.45%) |
May 28, 2002 | 21.14 | 21.37 | 21.08 | 21.36 | 319,530 | +0.22(+1.04%) |
May 27, 2002 | 21.35 | 21.35 | 21.14 | 21.14 | 555,106 | +0.00(+0.00%) |
May 24, 2002 | 21.35 | 21.35 | 21.14 | 21.14 | 555,106 | -0.18(-0.87%) |
May 23, 2002 | 21.08 | 21.46 | 21.04 | 21.32 | 733,425 | +0.33(+1.59%) |
May 22, 2002 | 20.96 | 21.02 | 20.81 | 20.99 | 649,135 | -0.05(-0.23%) |
May 21, 2002 | 21.32 | 21.37 | 20.96 | 21.04 | 780,272 | -0.22(-1.04%) |
May 20, 2002 | 21.32 | 21.44 | 21.21 | 21.26 | 443,279 | -0.13(-0.59%) |
May 17, 2002 | 21.23 | 21.45 | 21.20 | 21.38 | 245,146 | +0.06(+0.28%) |
May 16, 2002 | 21.29 | 21.38 | 21.26 | 21.32 | 481,226 | +0.03(+0.14%) |
May 15, 2002 | 21.33 | 21.40 | 21.23 | 21.29 | 447,980 | -0.04(-0.20%) |
May 14, 2002 | 21.44 | 21.61 | 21.20 | 21.33 | 943,815 | -0.32(-1.46%) |
May 13, 2002 | 21.86 | 21.86 | 21.36 | 21.65 | 632,176 | -0.24(-1.09%) |
May 10, 2002 | 21.89 | 22.04 | 21.29 | 21.89 | 584,490 | -0.58(-2.60%) |
May 09, 2002 | 22.66 | 22.78 | 22.46 | 22.47 | 132,983 | -0.34(-1.49%) |
May 08, 2002 | 22.91 | 22.92 | 22.39 | 22.81 | 335,817 | -0.04(-0.18%) |
May 07, 2002 | 23.08 | 23.08 | 22.77 | 22.85 | 136,006 | -0.20(-0.88%) |
May 06, 2002 | 23.14 | 23.21 | 23.02 | 23.05 | 131,640 | -0.14(-0.62%) |
May 03, 2002 | 23.14 | 23.38 | 22.87 | 23.20 | 167,908 | +0.05(+0.23%) |
May 02, 2002 | 22.93 | 23.22 | 22.90 | 23.14 | 325,911 | +0.21(+0.94%) |
May 01, 2002 | 22.60 | 22.93 | 22.45 | 22.93 | 203,337 | +0.32(+1.40%) |
Apr 30, 2002 | 22.29 | 22.63 | 21.90 | 22.61 | 468,633 | +0.36(+1.63%) |
Apr 29, 2002 | 22.32 | 22.33 | 22.15 | 22.25 | 219,456 | -0.07(-0.29%) |
Apr 26, 2002 | 22.57 | 22.57 | 22.27 | 22.32 | 258,579 | -0.26(-1.13%) |
Apr 25, 2002 | 22.46 | 22.69 | 22.40 | 22.57 | 226,005 | +0.05(+0.21%) |
Apr 24, 2002 | 22.37 | 22.60 | 22.36 | 22.52 | 337,496 | +0.15(+0.69%) |
Apr 23, 2002 | 22.61 | 22.61 | 22.20 | 22.37 | 263,616 | -0.20(-0.90%) |
Apr 22, 2002 | 22.63 | 22.66 | 22.53 | 22.57 | 421,619 | -0.06(-0.26%) |
Apr 19, 2002 | 22.77 | 22.80 | 22.59 | 22.63 | 471,991 | -0.02(-0.08%) |
Apr 18, 2002 | 22.60 | 22.77 | 22.57 | 22.65 | 282,926 | +0.08(+0.34%) |
Apr 17, 2002 | 23.00 | 23.02 | 22.53 | 22.57 | 329,101 | -0.37(-1.61%) |
Apr 16, 2002 | 23.23 | 23.27 | 22.84 | 22.94 | 236,247 | -0.32(-1.36%) |
Apr 15, 2002 | 23.13 | 23.40 | 23.08 | 23.26 | 242,124 | +0.07(+0.28%) |
Apr 12, 2002 | 23.05 | 23.22 | 22.97 | 23.19 | 125,595 | +0.21(+0.93%) |
Apr 11, 2002 | 22.93 | 23.14 | 22.93 | 22.98 | 152,629 | -0.02(-0.08%) |
Apr 10, 2002 | 22.60 | 23.17 | 22.60 | 22.99 | 217,274 | +0.42(+1.87%) |
Apr 09, 2002 | 22.45 | 22.72 | 22.36 | 22.57 | 375,947 | +0.13(+0.58%) |
Apr 08, 2002 | 22.35 | 22.48 | 22.35 | 22.44 | 301,060 | -0.03(-0.13%) |
Apr 05, 2002 | 22.34 | 22.51 | 22.34 | 22.47 | 281,247 | +0.11(+0.48%) |
Apr 04, 2002 | 22.39 | 22.39 | 22.30 | 22.36 | 221,471 | -0.08(-0.35%) |
Apr 03, 2002 | 22.46 | 22.48 | 22.33 | 22.44 | 175,968 | -0.02(-0.08%) |
Apr 02, 2002 | 22.57 | 22.57 | 22.33 | 22.46 | 273,187 | +0.18(+0.83%) |
Apr 01, 2002 | 22.10 | 22.27 | 22.04 | 22.27 | 106,118 | +0.23(+1.05%) |
Mar 29, 2002 | 22.36 | 22.36 | 21.95 | 22.04 | 455,368 | +0.00(+0.00%) |
Mar 28, 2002 | 22.36 | 22.36 | 21.95 | 22.04 | 455,368 | -0.17(-0.78%) |
Mar 27, 2002 | 22.27 | 22.30 | 21.47 | 22.21 | 328,765 | -0.03(-0.13%) |
Mar 26, 2002 | 22.23 | 22.34 | 22.21 | 22.24 | 747,194 | +0.01(+0.05%) |
Mar 25, 2002 | 22.24 | 22.27 | 22.15 | 22.23 | 234,064 | -0.04(-0.19%) |
Mar 22, 2002 | 22.09 | 22.33 | 22.04 | 22.27 | 525,554 | +0.18(+0.84%) |
Mar 21, 2002 | 22.02 | 22.14 | 21.99 | 22.09 | 479,379 | +0.10(+0.43%) |
Mar 20, 2002 | 21.95 | 22.04 | 21.82 | 21.99 | 196,789 | -0.04(-0.19%) |
Mar 19, 2002 | 22.04 | 22.18 | 22.01 | 22.04 | 289,139 | -0.04(-0.16%) |
Mar 18, 2002 | 22.27 | 22.30 | 22.05 | 22.07 | 463,932 | -0.05(-0.22%) |
Mar 15, 2002 | 22.32 | 22.32 | 22.11 | 22.12 | 772,884 | -0.13(-0.59%) |
Mar 14, 2002 | 21.92 | 22.27 | 21.89 | 22.25 | 648,295 | +0.36(+1.66%) |
Mar 13, 2002 | 21.74 | 21.92 | 21.71 | 21.89 | 195,110 | -0.15(-0.68%) |
Mar 12, 2002 | 21.83 | 22.13 | 21.82 | 22.04 | 321,041 | -0.03(-0.13%) |
Mar 11, 2002 | 22.39 | 22.44 | 22.02 | 22.07 | 412,719 | -0.33(-1.49%) |
Mar 08, 2002 | 22.70 | 22.70 | 22.33 | 22.40 | 158,841 | -0.29(-1.29%) |
Mar 07, 2002 | 22.78 | 22.81 | 22.61 | 22.69 | 190,240 | -0.10(-0.44%) |
Mar 06, 2002 | 22.54 | 22.87 | 22.32 | 22.79 | 439,249 | +0.25(+1.11%) |
Mar 05, 2002 | 22.11 | 22.59 | 21.99 | 22.54 | 358,485 | +0.43(+1.97%) |
Mar 04, 2002 | 22.13 | 22.15 | 21.96 | 22.11 | 383,167 | +0.02(+0.11%) |