Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.13 | 21.91 | 21.13 | 21.59 | 2,516,900 | +0.36(+1.68%) |
May 28, 2002 | 21.26 | 21.35 | 21.15 | 21.23 | 264,401 | -0.03(-0.15%) |
May 27, 2002 | 21.35 | 21.62 | 21.22 | 21.26 | 238,176 | +0.00(+0.00%) |
May 24, 2002 | 21.35 | 21.62 | 21.22 | 21.26 | 236,788 | -0.08(-0.36%) |
May 23, 2002 | 21.39 | 21.52 | 21.31 | 21.34 | 302,965 | +0.09(+0.43%) |
May 22, 2002 | 20.91 | 21.29 | 20.87 | 21.25 | 246,352 | +0.34(+1.64%) |
May 21, 2002 | 21.33 | 21.33 | 20.64 | 20.91 | 439,331 | -0.56(-2.63%) |
May 20, 2002 | 22.06 | 22.22 | 21.39 | 21.47 | 356,802 | -0.59(-2.67%) |
May 17, 2002 | 21.99 | 22.11 | 21.98 | 22.06 | 70,650 | +0.05(+0.24%) |
May 16, 2002 | 22.04 | 22.31 | 21.98 | 22.01 | 54,299 | -0.09(-0.41%) |
May 15, 2002 | 22.44 | 22.49 | 22.05 | 22.10 | 103,816 | -0.34(-1.53%) |
May 14, 2002 | 22.20 | 22.52 | 22.07 | 22.44 | 81,449 | +0.24(+1.08%) |
May 13, 2002 | 21.98 | 22.20 | 21.91 | 22.20 | 71,576 | +0.16(+0.71%) |
May 10, 2002 | 22.24 | 22.24 | 21.98 | 22.05 | 67,102 | -0.14(-0.61%) |
May 09, 2002 | 22.29 | 22.51 | 22.14 | 22.18 | 80,060 | -0.10(-0.47%) |
May 08, 2002 | 22.36 | 22.58 | 22.12 | 22.29 | 71,422 | +0.01(+0.03%) |
May 07, 2002 | 22.53 | 22.55 | 22.27 | 22.28 | 54,762 | -0.10(-0.46%) |
May 06, 2002 | 22.69 | 22.81 | 22.37 | 22.38 | 143,307 | -0.27(-1.17%) |
May 03, 2002 | 22.49 | 22.69 | 22.44 | 22.65 | 100,885 | +0.25(+1.13%) |
May 02, 2002 | 22.27 | 22.75 | 22.24 | 22.40 | 310,370 | +0.08(+0.38%) |
May 01, 2002 | 22.43 | 22.46 | 22.12 | 22.31 | 87,310 | -0.18(-0.81%) |
Apr 30, 2002 | 22.20 | 22.49 | 22.20 | 22.49 | 105,205 | +0.41(+1.88%) |
Apr 29, 2002 | 22.11 | 22.24 | 22.01 | 22.08 | 228,612 | +0.04(+0.18%) |
Apr 26, 2002 | 22.24 | 22.24 | 21.99 | 22.04 | 205,011 | -0.19(-0.87%) |
Apr 25, 2002 | 22.22 | 22.43 | 22.11 | 22.24 | 141,456 | +0.03(+0.12%) |
Apr 24, 2002 | 22.56 | 22.62 | 22.11 | 22.21 | 211,027 | -0.35(-1.55%) |
Apr 23, 2002 | 22.05 | 22.59 | 22.05 | 22.56 | 187,888 | +0.45(+2.05%) |
Apr 22, 2002 | 22.27 | 22.27 | 22.00 | 22.11 | 93,944 | -0.15(-0.67%) |
Apr 19, 2002 | 22.27 | 22.34 | 22.21 | 22.25 | 116,928 | +0.03(+0.15%) |
Apr 18, 2002 | 22.57 | 22.62 | 22.18 | 22.22 | 126,338 | -0.35(-1.55%) |
Apr 17, 2002 | 22.36 | 22.69 | 22.35 | 22.57 | 118,317 | -0.11(-0.49%) |
Apr 16, 2002 | 22.17 | 22.69 | 22.17 | 22.68 | 142,844 | +0.64(+2.91%) |
Apr 15, 2002 | 22.62 | 22.75 | 22.04 | 22.04 | 190,356 | -0.49(-2.16%) |
Apr 12, 2002 | 22.20 | 22.80 | 22.14 | 22.53 | 349,860 | +0.40(+1.82%) |
Apr 11, 2002 | 21.75 | 22.17 | 21.75 | 22.12 | 401,537 | +0.35(+1.61%) |
Apr 10, 2002 | 22.01 | 22.07 | 21.70 | 21.77 | 174,776 | -0.21(-0.97%) |
Apr 09, 2002 | 22.04 | 22.14 | 21.94 | 21.99 | 92,093 | +0.04(+0.18%) |
Apr 08, 2002 | 21.88 | 22.00 | 21.88 | 21.95 | 60,469 | +0.02(+0.09%) |
Apr 05, 2002 | 22.01 | 22.13 | 21.90 | 21.93 | 208,404 | -0.04(-0.18%) |
Apr 04, 2002 | 21.20 | 22.01 | 21.17 | 21.97 | 533,275 | +0.81(+3.83%) |
Apr 03, 2002 | 21.48 | 21.48 | 21.02 | 21.16 | 166,137 | -0.32(-1.51%) |
Apr 02, 2002 | 21.56 | 21.65 | 21.42 | 21.48 | 189,430 | -0.08(-0.36%) |
Apr 01, 2002 | 21.92 | 21.92 | 21.55 | 21.56 | 141,764 | -0.35(-1.60%) |
Mar 29, 2002 | 22.02 | 22.04 | 21.91 | 21.91 | 100,731 | +0.00(+0.00%) |
Mar 28, 2002 | 22.02 | 22.04 | 21.91 | 21.91 | 100,731 | -0.06(-0.29%) |
Mar 27, 2002 | 22.04 | 22.11 | 21.94 | 21.98 | 218,740 | +0.03(+0.15%) |
Mar 26, 2002 | 21.98 | 22.03 | 21.83 | 21.94 | 84,688 | -0.01(-0.03%) |
Mar 25, 2002 | 21.88 | 22.04 | 21.77 | 21.95 | 207,942 | +0.13(+0.59%) |
Mar 22, 2002 | 22.01 | 22.01 | 21.78 | 21.82 | 51,059 | -0.15(-0.68%) |
Mar 21, 2002 | 21.81 | 21.98 | 21.42 | 21.97 | 140,222 | +0.17(+0.77%) |
Mar 20, 2002 | 22.01 | 22.01 | 21.75 | 21.80 | 213,803 | -0.21(-0.94%) |
Mar 19, 2002 | 22.01 | 22.04 | 21.76 | 22.01 | 217,506 | +0.03(+0.15%) |
Mar 18, 2002 | 22.56 | 22.56 | 21.94 | 21.98 | 191,127 | -0.58(-2.56%) |
Mar 15, 2002 | 22.43 | 22.75 | 22.43 | 22.55 | 195,601 | -0.08(-0.37%) |
Mar 14, 2002 | 22.79 | 22.79 | 22.36 | 22.64 | 223,213 | -0.17(-0.74%) |
Mar 13, 2002 | 23.47 | 23.50 | 22.75 | 22.81 | 110,912 | -0.54(-2.33%) |
Mar 12, 2002 | 23.56 | 23.76 | 23.27 | 23.35 | 213,958 | -0.20(-0.85%) |
Mar 11, 2002 | 23.08 | 23.56 | 23.08 | 23.55 | 119,551 | +0.54(+2.34%) |
Mar 08, 2002 | 23.34 | 23.43 | 22.98 | 23.01 | 193,750 | +0.03(+0.14%) |
Mar 07, 2002 | 22.59 | 22.98 | 22.49 | 22.98 | 140,530 | +0.55(+2.46%) |
Mar 06, 2002 | 22.66 | 22.68 | 22.33 | 22.43 | 86,076 | -0.06(-0.29%) |
Mar 05, 2002 | 22.66 | 22.69 | 22.43 | 22.49 | 139,913 | -0.16(-0.72%) |
Mar 04, 2002 | 22.69 | 22.97 | 22.49 | 22.66 | 119,396 | -0.03(-0.14%) |