Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 23.25 | 23.25 | 23.10 | 23.10 | 1,000 | +0.10(+0.43%) |
May 28, 2002 | 22.90 | 23.00 | 22.90 | 23.00 | 5,900 | -0.25(-1.08%) |
May 27, 2002 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) |
May 24, 2002 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) |
May 23, 2002 | 23.10 | 23.25 | 23.00 | 23.25 | 2,300 | +0.25(+1.09%) |
May 22, 2002 | 23.00 | 23.00 | 23.00 | 23.00 | 2,400 | +0.25(+1.10%) |
May 21, 2002 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
May 20, 2002 | 22.40 | 22.75 | 22.40 | 22.75 | 2,000 | +0.35(+1.56%) |
May 17, 2002 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) |
May 16, 2002 | 22.50 | 22.50 | 22.50 | 22.40 | 1,300 | +0.15(+0.67%) |
May 15, 2002 | 21.85 | 22.25 | 21.85 | 22.25 | 4,200 | +0.40(+1.83%) |
May 14, 2002 | 22.00 | 22.00 | 21.85 | 21.85 | 300 | +0.55(+2.58%) |
May 13, 2002 | 21.30 | 21.30 | 21.30 | 21.30 | 200 | -0.20(-0.93%) |
May 10, 2002 | 21.50 | 21.50 | 21.50 | 21.50 | 400 | -0.10(-0.46%) |
May 09, 2002 | 21.75 | 21.75 | 21.60 | 21.60 | 2,400 | +0.10(+0.47%) |
May 08, 2002 | 21.00 | 21.50 | 21.00 | 21.50 | 1,100 | -0.15(-0.69%) |
May 07, 2002 | 21.20 | 21.65 | 21.20 | 21.65 | 600 | +0.00(+0.00%) |
May 06, 2002 | 21.45 | 21.65 | 21.45 | 21.65 | 2,000 | +0.05(+0.23%) |
May 03, 2002 | 21.50 | 21.60 | 21.40 | 21.60 | 8,600 | +0.79(+3.80%) |
May 02, 2002 | 20.75 | 20.81 | 20.75 | 20.81 | 1,000 | +0.06(+0.29%) |
May 01, 2002 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 20.75 | 20.75 | 20.75 | 20.75 | 200 | -0.25(-1.19%) |
Apr 29, 2002 | 21.55 | 21.55 | 20.50 | 21.00 | 7,100 | -0.55(-2.55%) |
Apr 26, 2002 | 21.50 | 21.65 | 21.20 | 21.55 | 2,800 | -0.15(-0.69%) |
Apr 25, 2002 | 21.55 | 21.70 | 21.55 | 21.70 | 700 | +0.15(+0.70%) |
Apr 24, 2002 | 21.60 | 21.60 | 21.60 | 21.55 | 400 | -0.05(-0.23%) |
Apr 23, 2002 | 21.95 | 21.95 | 21.95 | 21.60 | 4,100 | -0.40(-1.82%) |
Apr 22, 2002 | 22.00 | 22.00 | 22.00 | 22.00 | 600 | +0.00(+0.00%) |
Apr 19, 2002 | 22.00 | 22.00 | 22.00 | 22.00 | 600 | -0.20(-0.90%) |
Apr 18, 2002 | 22.20 | 22.20 | 22.20 | 22.20 | 500 | +0.05(+0.23%) |
Apr 17, 2002 | 22.20 | 22.20 | 21.95 | 22.15 | 3,500 | +0.20(+0.91%) |
Apr 16, 2002 | 21.95 | 21.95 | 21.95 | 21.95 | 400 | -0.05(-0.23%) |
Apr 15, 2002 | 22.00 | 22.00 | 22.00 | 22.00 | 1,000 | -0.10(-0.45%) |
Apr 12, 2002 | 22.00 | 22.10 | 22.00 | 22.10 | 1,000 | +0.10(+0.45%) |
Apr 11, 2002 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.00(+0.00%) |
Apr 10, 2002 | 22.00 | 22.20 | 22.00 | 22.00 | 4,400 | -0.15(-0.68%) |
Apr 09, 2002 | 22.00 | 22.15 | 22.00 | 22.15 | 1,200 | +0.15(+0.68%) |
Apr 08, 2002 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 22.10 | 22.10 | 22.00 | 22.00 | 1,100 | -0.10(-0.45%) |
Apr 04, 2002 | 22.10 | 22.10 | 22.10 | 22.10 | 300 | +0.00(+0.00%) |
Apr 03, 2002 | 22.25 | 22.25 | 22.10 | 22.10 | 500 | -0.15(-0.67%) |
Apr 02, 2002 | 22.10 | 22.25 | 22.10 | 22.25 | 600 | -0.15(-0.67%) |
Apr 01, 2002 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 22.40 | 22.40 | 22.40 | 22.40 | 100 | +0.00(+0.00%) |
Mar 28, 2002 | 22.40 | 22.40 | 22.40 | 22.40 | 100 | +0.25(+1.13%) |
Mar 27, 2002 | 23.20 | 23.20 | 22.15 | 22.15 | 4,800 | -1.10(-4.73%) |
Mar 26, 2002 | 23.02 | 23.25 | 23.00 | 23.25 | 1,000 | +0.25(+1.09%) |
Mar 25, 2002 | 23.00 | 23.00 | 23.00 | 23.00 | 700 | +0.00(+0.00%) |
Mar 22, 2002 | 23.02 | 23.02 | 23.00 | 23.00 | 300 | -0.15(-0.65%) |
Mar 21, 2002 | 23.00 | 23.15 | 23.00 | 23.15 | 400 | +0.15(+0.65%) |
Mar 20, 2002 | 23.20 | 23.20 | 23.15 | 23.00 | 1,900 | -0.15(-0.65%) |
Mar 19, 2002 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 23.20 | 23.20 | 23.15 | 23.15 | 400 | -0.45(-1.91%) |
Mar 15, 2002 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 23.60 | 23.60 | 23.60 | 23.60 | 100 | +0.40(+1.72%) |
Mar 12, 2002 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 23.30 | 23.30 | 23.20 | 23.20 | 300 | -0.10(-0.43%) |
Mar 07, 2002 | 23.30 | 23.30 | 23.30 | 23.30 | 200 | -0.30(-1.27%) |
Mar 06, 2002 | 23.60 | 23.60 | 23.60 | 23.60 | 1,000 | +0.30(+1.29%) |
Mar 05, 2002 | 23.20 | 23.30 | 23.20 | 23.30 | 200 | +0.10(+0.43%) |
Mar 04, 2002 | 23.25 | 23.25 | 23.20 | 23.20 | 1,300 | +0.00(+0.00%) |