Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 26.60 | 26.70 | 26.50 | 26.60 | 1,100 | -0.40(-1.48%) |
May 28, 2002 | 27.25 | 27.25 | 27.00 | 27.00 | 700 | -0.20(-0.74%) |
May 27, 2002 | 27.45 | 27.45 | 27.20 | 27.20 | 150,000 | +0.00(+0.00%) |
May 24, 2002 | 27.45 | 27.45 | 27.20 | 27.20 | 1,500 | -0.45(-1.63%) |
May 23, 2002 | 27.65 | 27.65 | 27.65 | 27.65 | 200 | -0.20(-0.72%) |
May 22, 2002 | 27.85 | 27.85 | 27.85 | 27.85 | 0 | +0.00(+0.00%) |
May 21, 2002 | 27.85 | 27.85 | 27.85 | 27.85 | 0 | +0.00(+0.00%) |
May 20, 2002 | 27.85 | 27.85 | 27.85 | 27.85 | 0 | +0.00(+0.00%) |
May 17, 2002 | 27.75 | 27.85 | 27.75 | 27.85 | 110,000 | +0.35(+1.27%) |
May 16, 2002 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) |
May 15, 2002 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) |
May 14, 2002 | 27.65 | 27.65 | 27.50 | 27.50 | 900 | +0.05(+0.18%) |
May 13, 2002 | 27.70 | 27.90 | 27.20 | 27.45 | 1,600 | +0.09(+0.33%) |
May 10, 2002 | 27.36 | 27.36 | 27.36 | 27.36 | 100 | -0.14(-0.51%) |
May 09, 2002 | 27.50 | 27.50 | 27.50 | 27.50 | 700 | +0.19(+0.70%) |
May 08, 2002 | 27.31 | 27.31 | 27.31 | 27.31 | 200 | -0.19(-0.69%) |
May 07, 2002 | 27.50 | 27.50 | 27.50 | 27.50 | 500 | +0.15(+0.55%) |
May 06, 2002 | 27.55 | 27.55 | 27.35 | 27.35 | 1,100 | -0.45(-1.62%) |
May 03, 2002 | 27.50 | 27.80 | 27.50 | 27.80 | 3,800 | +0.80(+2.96%) |
May 02, 2002 | 27.25 | 27.25 | 27.00 | 27.00 | 1,100 | -0.25(-0.92%) |
May 01, 2002 | 27.25 | 27.25 | 27.00 | 27.25 | 2,800 | +0.00(+0.00%) |
Apr 30, 2002 | 27.25 | 27.25 | 27.25 | 27.25 | 900 | +0.25(+0.93%) |
Apr 29, 2002 | 27.50 | 27.50 | 27.00 | 27.00 | 2,000 | -0.75(-2.70%) |
Apr 26, 2002 | 27.75 | 27.75 | 27.75 | 27.75 | 400 | -0.25(-0.89%) |
Apr 25, 2002 | 28.10 | 28.10 | 28.00 | 28.00 | 600 | -0.30(-1.06%) |
Apr 24, 2002 | 28.31 | 28.31 | 28.30 | 28.30 | 200 | -0.20(-0.70%) |
Apr 23, 2002 | 28.50 | 28.50 | 28.50 | 28.50 | 100 | +0.15(+0.53%) |
Apr 22, 2002 | 28.26 | 28.50 | 28.26 | 28.35 | 300 | +0.10(+0.35%) |
Apr 19, 2002 | 28.25 | 28.25 | 28.25 | 28.25 | 300 | +0.25(+0.89%) |
Apr 18, 2002 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | +0.10(+0.36%) |
Apr 16, 2002 | 27.95 | 27.95 | 27.75 | 27.90 | 800 | -0.05(-0.18%) |
Apr 15, 2002 | 27.95 | 27.95 | 27.95 | 27.95 | 100 | -0.10(-0.36%) |
Apr 12, 2002 | 28.05 | 28.05 | 28.05 | 28.05 | 500 | -0.15(-0.53%) |
Apr 11, 2002 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 28.20 | 28.20 | 28.20 | 28.20 | 700 | -0.20(-0.70%) |
Apr 09, 2002 | 28.40 | 28.40 | 28.40 | 28.40 | 200 | +0.05(+0.18%) |
Apr 08, 2002 | 28.60 | 28.60 | 28.35 | 28.35 | 400 | -0.45(-1.56%) |
Apr 05, 2002 | 28.80 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 28.80 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 28.80 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 28.60 | 28.80 | 28.60 | 28.80 | 800 | +0.40(+1.41%) |
Apr 01, 2002 | 28.40 | 28.40 | 28.40 | 28.40 | 200 | -0.20(-0.70%) |
Mar 29, 2002 | 28.60 | 28.60 | 28.60 | 28.60 | 100 | +0.00(+0.00%) |
Mar 28, 2002 | 28.60 | 28.60 | 28.60 | 28.60 | 100 | +0.20(+0.70%) |
Mar 27, 2002 | 28.40 | 28.40 | 28.40 | 28.40 | 300 | -0.20(-0.70%) |
Mar 26, 2002 | 28.60 | 28.60 | 28.60 | 28.60 | 200 | -0.20(-0.69%) |
Mar 25, 2002 | 28.80 | 28.80 | 28.80 | 28.80 | 200 | +0.20(+0.70%) |
Mar 22, 2002 | 28.25 | 28.80 | 28.25 | 28.60 | 1,300 | +0.40(+1.42%) |
Mar 21, 2002 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 28.20 | 28.20 | 28.20 | 28.20 | 300 | +0.20(+0.71%) |
Mar 19, 2002 | 28.40 | 28.40 | 28.00 | 28.00 | 1,100 | -0.20(-0.71%) |
Mar 18, 2002 | 28.20 | 28.20 | 28.20 | 28.20 | 200 | +0.25(+0.89%) |
Mar 15, 2002 | 27.95 | 27.95 | 27.95 | 27.95 | 100 | +0.25(+0.90%) |
Mar 14, 2002 | 27.00 | 27.70 | 27.00 | 27.70 | 1,000 | +0.95(+3.55%) |
Mar 13, 2002 | 26.00 | 26.75 | 26.00 | 26.75 | 1,800 | +0.80(+3.08%) |
Mar 12, 2002 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 25.95 | 25.95 | 25.95 | 25.95 | 100 | +0.20(+0.78%) |
Mar 08, 2002 | 25.50 | 26.00 | 25.50 | 25.75 | 400 | +0.00(+0.00%) |
Mar 07, 2002 | 25.50 | 25.75 | 25.25 | 25.75 | 2,200 | +0.50(+1.98%) |
Mar 06, 2002 | 26.00 | 26.00 | 25.00 | 25.25 | 5,100 | -1.50(-5.61%) |
Mar 05, 2002 | 26.45 | 26.75 | 26.45 | 26.75 | 1,000 | +0.50(+1.90%) |
Mar 04, 2002 | 26.25 | 26.50 | 26.00 | 26.25 | 2,200 | +0.25(+0.96%) |
Mar 01, 2002 | 25.60 | 26.00 | 25.00 | 26.00 | 3,000 | +0.05(+0.19%) |
Feb 28, 2002 | 25.25 | 25.95 | 25.25 | 25.95 | 1,100 | +0.45(+1.76%) |
Feb 27, 2002 | 25.75 | 26.00 | 25.50 | 25.50 | 900 | -0.50(-1.92%) |
Feb 26, 2002 | 25.50 | 26.00 | 25.25 | 26.00 | 1,500 | +0.75(+2.97%) |
Feb 25, 2002 | 24.00 | 25.25 | 24.00 | 25.25 | 3,900 | +0.25(+1.00%) |
Feb 22, 2002 | 24.75 | 25.00 | 24.75 | 25.00 | 500 | +0.00(+0.00%) |
Feb 21, 2002 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 25.30 | 25.30 | 25.00 | 25.00 | 500 | -0.55(-2.15%) |
Feb 19, 2002 | 25.50 | 25.80 | 25.00 | 25.55 | 3,300 | -0.20(-0.78%) |
Feb 18, 2002 | 25.25 | 25.75 | 25.25 | 25.75 | 3,100 | +0.00(+0.00%) |
Feb 15, 2002 | 25.25 | 25.75 | 25.25 | 25.75 | 3,100 | +0.75(+3.00%) |
Feb 14, 2002 | 25.00 | 25.00 | 24.60 | 25.00 | 1,100 | +0.20(+0.81%) |
Feb 13, 2002 | 24.60 | 24.80 | 24.60 | 24.80 | 500 | +0.00(+0.00%) |
Feb 12, 2002 | 25.16 | 25.16 | 24.80 | 24.80 | 1,600 | -0.55(-2.17%) |
Feb 11, 2002 | 25.35 | 25.55 | 25.35 | 25.35 | 800 | +0.20(+0.80%) |
Feb 08, 2002 | 25.00 | 25.15 | 24.75 | 25.15 | 1,000 | -0.10(-0.40%) |
Feb 07, 2002 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 26.25 | 26.25 | 25.25 | 25.25 | 1,700 | -1.25(-4.72%) |
Feb 05, 2002 | 26.24 | 27.25 | 26.24 | 26.50 | 5,900 | +0.50(+1.92%) |
Feb 04, 2002 | 25.50 | 26.00 | 25.50 | 26.00 | 3,500 | +0.75(+2.97%) |
Feb 01, 2002 | 24.70 | 25.25 | 24.70 | 25.25 | 2,200 | +0.75(+3.06%) |
Jan 31, 2002 | 24.50 | 24.50 | 24.50 | 24.50 | 300 | +0.20(+0.82%) |
Jan 30, 2002 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) |
Jan 29, 2002 | 24.10 | 24.30 | 24.10 | 24.30 | 600 | +0.40(+1.67%) |
Jan 28, 2002 | 23.20 | 24.60 | 23.10 | 23.90 | 7,200 | +0.90(+3.91%) |
Jan 25, 2002 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 23.35 | 23.35 | 22.80 | 23.00 | 1,700 | -0.15(-0.65%) |
Jan 23, 2002 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
Jan 22, 2002 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 23.15 | 23.15 | 23.15 | 23.15 | 600 | +0.00(+0.00%) |
Jan 18, 2002 | 23.15 | 23.15 | 23.15 | 23.15 | 600 | -0.15(-0.64%) |
Jan 17, 2002 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) |
Jan 16, 2002 | 23.40 | 23.40 | 23.30 | 23.30 | 1,500 | -0.20(-0.85%) |
Jan 15, 2002 | 24.10 | 24.10 | 23.50 | 23.50 | 1,300 | -0.75(-3.09%) |
Jan 14, 2002 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) |
Jan 11, 2002 | 23.85 | 24.25 | 23.85 | 24.25 | 600 | +0.25(+1.04%) |
Jan 10, 2002 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +1.50(+6.67%) |