Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.37 | 22.48 | 22.37 | 22.40 | 792 | -0.12(-0.55%) |
May 28, 2002 | 22.54 | 22.62 | 22.52 | 22.52 | 1,018 | +0.07(+0.31%) |
May 27, 2002 | 22.41 | 22.45 | 22.36 | 22.45 | 1,810 | +0.00(+0.00%) |
May 24, 2002 | 22.41 | 22.45 | 22.36 | 22.45 | 1,810 | +0.11(+0.51%) |
May 23, 2002 | 22.54 | 22.54 | 22.33 | 22.33 | 1,244 | -0.11(-0.51%) |
May 22, 2002 | 22.40 | 22.45 | 22.32 | 22.45 | 2,376 | +0.09(+0.40%) |
May 21, 2002 | 22.36 | 22.36 | 22.36 | 22.36 | 226 | +0.04(+0.20%) |
May 20, 2002 | 22.32 | 22.45 | 22.28 | 22.32 | 2,262 | +0.04(+0.16%) |
May 17, 2002 | 22.36 | 22.36 | 22.27 | 22.28 | 5,204 | -0.17(-0.75%) |
May 16, 2002 | 22.36 | 22.56 | 22.36 | 22.45 | 2,941 | +0.04(+0.20%) |
May 15, 2002 | 22.30 | 22.40 | 22.30 | 22.40 | 1,018 | +0.02(+0.08%) |
May 14, 2002 | 22.36 | 22.39 | 22.36 | 22.39 | 452 | +0.11(+0.48%) |
May 13, 2002 | 22.36 | 22.36 | 22.28 | 22.28 | 1,470 | -0.17(-0.75%) |
May 10, 2002 | 22.40 | 22.45 | 22.40 | 22.45 | 452 | +0.09(+0.40%) |
May 09, 2002 | 22.26 | 22.40 | 22.24 | 22.36 | 2,149 | +0.12(+0.56%) |
May 08, 2002 | 22.32 | 22.45 | 22.24 | 22.24 | 3,620 | -0.12(-0.55%) |
May 07, 2002 | 22.45 | 22.45 | 22.36 | 22.36 | 1,131 | -0.09(-0.39%) |
May 06, 2002 | 22.45 | 22.45 | 22.45 | 22.45 | 113 | +0.09(+0.40%) |
May 03, 2002 | 22.54 | 22.54 | 22.32 | 22.36 | 2,036 | -0.29(-1.29%) |
May 02, 2002 | 22.65 | 22.65 | 22.65 | 22.65 | 452 | -0.01(-0.04%) |
May 01, 2002 | 22.66 | 22.66 | 22.66 | 22.66 | 113 | +0.04(+0.16%) |
Apr 30, 2002 | 22.45 | 22.62 | 22.36 | 22.62 | 1,244 | +0.35(+1.59%) |
Apr 29, 2002 | 22.27 | 22.27 | 22.27 | 22.27 | 113 | -0.16(-0.71%) |
Apr 26, 2002 | 22.43 | 22.43 | 22.43 | 22.43 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 22.36 | 22.43 | 22.36 | 22.43 | 1,018 | +0.20(+0.91%) |
Apr 24, 2002 | 22.54 | 22.54 | 22.22 | 22.23 | 3,055 | -0.09(-0.40%) |
Apr 23, 2002 | 22.32 | 22.32 | 22.32 | 22.32 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 22.32 | 22.32 | 22.32 | 22.32 | 339 | +0.04(+0.20%) |
Apr 19, 2002 | 22.19 | 22.27 | 22.18 | 22.27 | 905 | +0.08(+0.36%) |
Apr 18, 2002 | 22.36 | 22.36 | 22.19 | 22.19 | 905 | -0.08(-0.36%) |
Apr 17, 2002 | 22.68 | 22.68 | 22.27 | 22.27 | 1,697 | -0.13(-0.59%) |
Apr 16, 2002 | 22.17 | 22.45 | 22.17 | 22.40 | 905 | +0.18(+0.80%) |
Apr 15, 2002 | 22.68 | 22.68 | 22.18 | 22.23 | 1,131 | -0.31(-1.37%) |
Apr 12, 2002 | 22.32 | 22.54 | 22.32 | 22.54 | 905 | +0.00(+0.00%) |
Apr 11, 2002 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 22.54 | 22.54 | 22.54 | 22.54 | 1,470 | +0.00(+0.00%) |
Apr 09, 2002 | 22.54 | 22.54 | 22.54 | 22.54 | 1,131 | -0.04(-0.16%) |
Apr 08, 2002 | 22.53 | 22.57 | 22.27 | 22.57 | 3,847 | +0.04(+0.20%) |
Apr 05, 2002 | 22.53 | 22.53 | 22.53 | 22.53 | 1,131 | +0.27(+1.19%) |
Apr 04, 2002 | 22.26 | 22.26 | 22.26 | 22.26 | 339 | +0.08(+0.36%) |
Apr 03, 2002 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 22.53 | 22.53 | 22.18 | 22.18 | 792 | -0.34(-1.49%) |
Apr 01, 2002 | 22.52 | 22.52 | 22.52 | 22.52 | 226 | +0.04(+0.16%) |
Mar 29, 2002 | 22.23 | 22.48 | 22.23 | 22.48 | 1,357 | +0.00(+0.00%) |
Mar 28, 2002 | 22.23 | 22.48 | 22.23 | 22.48 | 1,357 | +0.04(+0.16%) |
Mar 27, 2002 | 22.36 | 22.45 | 22.36 | 22.45 | 1,697 | +0.18(+0.79%) |
Mar 26, 2002 | 22.02 | 22.27 | 22.02 | 22.27 | 2,262 | -0.16(-0.71%) |
Mar 25, 2002 | 22.45 | 22.45 | 22.43 | 22.43 | 1,923 | -0.01(-0.04%) |
Mar 22, 2002 | 22.75 | 22.75 | 22.44 | 22.44 | 1,584 | -0.05(-0.24%) |
Mar 21, 2002 | 22.44 | 22.49 | 22.44 | 22.49 | 1,470 | -0.08(-0.35%) |
Mar 20, 2002 | 22.43 | 22.57 | 22.43 | 22.57 | 452 | +0.02(+0.08%) |
Mar 19, 2002 | 22.42 | 22.55 | 22.42 | 22.55 | 905 | -0.19(-0.85%) |
Mar 18, 2002 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 22.75 | 22.75 | 22.75 | 22.75 | 113 | +0.21(+0.94%) |
Mar 14, 2002 | 22.83 | 22.85 | 22.54 | 22.54 | 1,584 | +0.00(+0.00%) |
Mar 13, 2002 | 22.49 | 22.54 | 22.49 | 22.54 | 452 | -0.18(-0.78%) |
Mar 12, 2002 | 22.45 | 22.85 | 22.43 | 22.71 | 2,262 | +0.18(+0.78%) |
Mar 11, 2002 | 22.54 | 22.78 | 22.54 | 22.54 | 1,584 | -0.19(-0.86%) |
Mar 08, 2002 | 22.73 | 22.73 | 22.73 | 22.73 | 678 | +0.28(+1.26%) |
Mar 07, 2002 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 22.76 | 22.76 | 22.45 | 22.45 | 1,244 | -0.40(-1.74%) |
Mar 04, 2002 | 22.52 | 22.85 | 22.45 | 22.85 | 2,036 | +0.13(+0.58%) |