Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.29 | 22.41 | 22.02 | 22.18 | 270,106 | +0.29(+1.35%) |
May 28, 2002 | 21.54 | 21.88 | 21.45 | 21.88 | 171,240 | +0.43(+1.99%) |
May 27, 2002 | 21.86 | 21.86 | 21.46 | 21.46 | 109,254 | +0.00(+0.00%) |
May 24, 2002 | 21.86 | 21.86 | 21.46 | 21.46 | 109,254 | -0.32(-1.46%) |
May 23, 2002 | 21.50 | 21.83 | 21.32 | 21.77 | 353,908 | +0.32(+1.48%) |
May 22, 2002 | 21.25 | 21.48 | 21.20 | 21.46 | 217,989 | +0.16(+0.76%) |
May 21, 2002 | 21.48 | 21.50 | 21.29 | 21.29 | 252,965 | -0.24(-1.10%) |
May 20, 2002 | 21.46 | 21.72 | 21.39 | 21.53 | 137,823 | +0.02(+0.11%) |
May 17, 2002 | 21.43 | 21.51 | 21.37 | 21.51 | 70,123 | +0.14(+0.65%) |
May 16, 2002 | 21.66 | 21.68 | 21.17 | 21.37 | 186,650 | -0.23(-1.07%) |
May 15, 2002 | 21.51 | 21.78 | 21.40 | 21.60 | 154,445 | +0.10(+0.48%) |
May 14, 2002 | 21.43 | 21.51 | 21.25 | 21.50 | 234,611 | +0.13(+0.59%) |
May 13, 2002 | 21.31 | 21.65 | 21.15 | 21.37 | 100,251 | +0.11(+0.52%) |
May 10, 2002 | 21.60 | 21.60 | 21.09 | 21.26 | 203,099 | -0.25(-1.18%) |
May 09, 2002 | 21.60 | 21.85 | 21.49 | 21.51 | 89,689 | -0.35(-1.59%) |
May 08, 2002 | 21.91 | 22.00 | 21.43 | 21.86 | 136,957 | +0.01(+0.03%) |
May 07, 2002 | 21.89 | 22.06 | 21.78 | 21.85 | 315,297 | -0.15(-0.68%) |
May 06, 2002 | 22.38 | 22.40 | 21.98 | 22.00 | 288,979 | -0.38(-1.68%) |
May 03, 2002 | 22.38 | 22.57 | 22.28 | 22.38 | 504,371 | -0.32(-1.40%) |
May 02, 2002 | 22.64 | 22.74 | 22.59 | 22.70 | 426,110 | +0.00(+0.00%) |
May 01, 2002 | 22.99 | 22.99 | 22.55 | 22.70 | 239,979 | -0.29(-1.26%) |
Apr 30, 2002 | 22.55 | 23.10 | 22.50 | 22.99 | 366,894 | +0.30(+1.32%) |
Apr 29, 2002 | 22.42 | 22.74 | 22.32 | 22.69 | 82,243 | +0.27(+1.19%) |
Apr 26, 2002 | 22.67 | 22.67 | 22.32 | 22.42 | 91,247 | -0.25(-1.10%) |
Apr 25, 2002 | 22.35 | 22.73 | 22.15 | 22.67 | 143,883 | +0.37(+1.66%) |
Apr 24, 2002 | 22.09 | 22.64 | 22.09 | 22.30 | 307,332 | +0.27(+1.23%) |
Apr 23, 2002 | 22.37 | 22.40 | 21.83 | 22.03 | 260,929 | -0.49(-2.15%) |
Apr 22, 2002 | 22.84 | 22.84 | 22.25 | 22.51 | 128,127 | -0.30(-1.32%) |
Apr 19, 2002 | 23.10 | 23.12 | 22.81 | 22.81 | 82,070 | -0.27(-1.15%) |
Apr 18, 2002 | 23.04 | 23.19 | 23.00 | 23.08 | 357,025 | +0.06(+0.25%) |
Apr 17, 2002 | 23.28 | 23.33 | 22.87 | 23.02 | 422,301 | -0.31(-1.31%) |
Apr 16, 2002 | 23.80 | 23.80 | 23.21 | 23.33 | 449,657 | -0.34(-1.44%) |
Apr 15, 2002 | 23.85 | 23.94 | 23.54 | 23.67 | 274,954 | -0.32(-1.35%) |
Apr 12, 2002 | 23.40 | 24.06 | 23.40 | 23.99 | 245,346 | +0.55(+2.34%) |
Apr 11, 2002 | 23.68 | 23.68 | 23.25 | 23.44 | 484,460 | -0.25(-1.07%) |
Apr 10, 2002 | 23.57 | 23.73 | 23.47 | 23.70 | 1,662,193 | +0.18(+0.79%) |
Apr 09, 2002 | 23.15 | 23.51 | 23.12 | 23.51 | 735,693 | +0.36(+1.55%) |
Apr 08, 2002 | 22.99 | 23.16 | 22.94 | 23.15 | 257,293 | +0.27(+1.19%) |
Apr 05, 2002 | 22.55 | 23.05 | 22.55 | 22.88 | 335,555 | +0.30(+1.33%) |
Apr 04, 2002 | 22.18 | 22.58 | 22.18 | 22.58 | 277,724 | +0.18(+0.80%) |
Apr 03, 2002 | 22.47 | 22.52 | 22.39 | 22.40 | 153,926 | +0.00(+0.00%) |
Apr 02, 2002 | 22.40 | 22.64 | 22.29 | 22.40 | 158,947 | -0.14(-0.61%) |
Apr 01, 2002 | 22.58 | 22.70 | 22.52 | 22.54 | 103,367 | -0.05(-0.23%) |
Mar 29, 2002 | 22.61 | 22.83 | 22.41 | 22.59 | 330,707 | +0.00(+0.00%) |
Mar 28, 2002 | 22.61 | 22.83 | 22.41 | 22.59 | 330,707 | -0.04(-0.18%) |
Mar 27, 2002 | 22.61 | 22.63 | 22.35 | 22.63 | 135,918 | -0.01(-0.03%) |
Mar 26, 2002 | 22.15 | 22.64 | 22.15 | 22.64 | 195,827 | +0.12(+0.51%) |
Mar 25, 2002 | 22.61 | 22.61 | 22.29 | 22.52 | 205,869 | -0.03(-0.13%) |
Mar 22, 2002 | 22.52 | 22.71 | 22.46 | 22.55 | 256,427 | +0.03(+0.13%) |
Mar 21, 2002 | 22.29 | 22.54 | 22.28 | 22.52 | 392,000 | +0.20(+0.91%) |
Mar 20, 2002 | 22.46 | 22.47 | 22.24 | 22.32 | 266,297 | -0.14(-0.64%) |
Mar 19, 2002 | 22.15 | 22.47 | 22.15 | 22.47 | 149,251 | +0.24(+1.07%) |
Mar 18, 2002 | 22.30 | 22.32 | 22.07 | 22.23 | 139,381 | -0.06(-0.26%) |
Mar 15, 2002 | 22.24 | 22.43 | 22.18 | 22.29 | 289,152 | -0.15(-0.67%) |
Mar 14, 2002 | 21.78 | 22.44 | 21.78 | 22.44 | 147,173 | +0.66(+3.02%) |
Mar 13, 2002 | 21.89 | 21.92 | 21.48 | 21.78 | 98,519 | -0.16(-0.74%) |
Mar 12, 2002 | 21.89 | 22.06 | 21.72 | 21.94 | 72,028 | -0.01(-0.03%) |
Mar 11, 2002 | 21.95 | 22.03 | 21.74 | 21.95 | 150,289 | -0.14(-0.65%) |
Mar 08, 2002 | 22.00 | 22.09 | 21.98 | 22.09 | 123,452 | +0.05(+0.24%) |
Mar 07, 2002 | 21.98 | 22.09 | 21.92 | 22.04 | 74,279 | +0.03(+0.16%) |
Mar 06, 2002 | 21.95 | 22.06 | 21.63 | 22.00 | 260,583 | +0.00(+0.00%) |
Mar 05, 2002 | 21.66 | 22.00 | 21.63 | 22.00 | 410,873 | +0.35(+1.60%) |
Mar 04, 2002 | 21.11 | 21.66 | 21.11 | 21.66 | 222,664 | +0.40(+1.90%) |