Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.18 | 22.24 | 21.99 | 22.08 | 52,516 | +0.47(+2.16%) |
May 28, 2002 | 21.85 | 21.86 | 21.30 | 21.61 | 54,369 | -0.28(-1.27%) |
May 27, 2002 | 21.56 | 22.11 | 21.31 | 21.89 | 153,069 | +0.00(+0.00%) |
May 24, 2002 | 21.56 | 22.11 | 21.31 | 21.89 | 151,524 | +0.33(+1.53%) |
May 23, 2002 | 21.40 | 21.62 | 21.27 | 21.56 | 111,210 | +0.19(+0.91%) |
May 22, 2002 | 21.53 | 21.53 | 21.27 | 21.36 | 355,256 | -0.20(-0.93%) |
May 21, 2002 | 21.69 | 21.75 | 21.24 | 21.57 | 76,611 | -0.12(-0.57%) |
May 20, 2002 | 22.04 | 22.09 | 21.62 | 21.69 | 85,879 | -0.39(-1.76%) |
May 17, 2002 | 22.45 | 22.51 | 21.95 | 22.08 | 43,094 | -0.37(-1.64%) |
May 16, 2002 | 22.66 | 22.73 | 22.43 | 22.45 | 93,293 | -0.23(-1.03%) |
May 15, 2002 | 22.74 | 22.96 | 22.61 | 22.68 | 92,521 | -0.01(-0.06%) |
May 14, 2002 | 21.75 | 22.69 | 21.69 | 22.69 | 124,339 | +0.97(+4.47%) |
May 13, 2002 | 21.69 | 21.95 | 21.69 | 21.72 | 100,707 | +0.03(+0.12%) |
May 10, 2002 | 21.46 | 21.75 | 21.44 | 21.70 | 97,000 | +0.20(+0.93%) |
May 09, 2002 | 21.72 | 21.75 | 21.49 | 21.49 | 205,431 | -0.25(-1.13%) |
May 08, 2002 | 21.69 | 21.75 | 21.66 | 21.74 | 134,379 | +0.05(+0.24%) |
May 07, 2002 | 21.69 | 21.80 | 21.62 | 21.69 | 146,582 | -0.01(-0.03%) |
May 06, 2002 | 22.16 | 22.56 | 21.69 | 21.70 | 121,096 | -0.47(-2.10%) |
May 03, 2002 | 22.37 | 22.40 | 22.01 | 22.16 | 99,471 | -0.30(-1.33%) |
May 02, 2002 | 22.76 | 22.76 | 22.35 | 22.46 | 432,486 | -0.36(-1.59%) |
May 01, 2002 | 23.50 | 23.51 | 22.82 | 22.82 | 98,699 | -0.71(-3.03%) |
Apr 30, 2002 | 22.72 | 23.60 | 22.72 | 23.53 | 112,909 | +0.81(+3.56%) |
Apr 29, 2002 | 22.79 | 23.15 | 22.67 | 22.72 | 90,976 | +0.06(+0.26%) |
Apr 26, 2002 | 22.27 | 22.98 | 22.27 | 22.67 | 145,500 | +0.41(+1.83%) |
Apr 25, 2002 | 22.04 | 22.39 | 22.01 | 22.26 | 44,484 | +0.25(+1.15%) |
Apr 24, 2002 | 21.78 | 22.24 | 21.78 | 22.01 | 49,581 | +0.23(+1.04%) |
Apr 23, 2002 | 21.31 | 21.89 | 21.29 | 21.78 | 124,031 | +0.47(+2.22%) |
Apr 22, 2002 | 21.30 | 21.59 | 21.28 | 21.31 | 56,377 | -0.05(-0.21%) |
Apr 19, 2002 | 21.55 | 21.55 | 21.13 | 21.35 | 131,908 | -0.19(-0.90%) |
Apr 18, 2002 | 21.88 | 21.92 | 21.51 | 21.55 | 75,221 | -0.37(-1.68%) |
Apr 17, 2002 | 22.17 | 22.22 | 21.82 | 21.92 | 64,564 | -0.22(-0.99%) |
Apr 16, 2002 | 22.11 | 22.26 | 22.01 | 22.14 | 91,131 | +0.01(+0.06%) |
Apr 15, 2002 | 22.11 | 22.34 | 22.04 | 22.12 | 85,107 | +0.01(+0.06%) |
Apr 12, 2002 | 22.04 | 22.17 | 21.98 | 22.11 | 75,839 | +0.10(+0.44%) |
Apr 11, 2002 | 22.24 | 22.34 | 22.01 | 22.01 | 106,268 | -0.23(-1.02%) |
Apr 10, 2002 | 22.59 | 22.79 | 22.23 | 22.24 | 87,733 | -0.29(-1.29%) |
Apr 09, 2002 | 22.11 | 22.56 | 21.88 | 22.53 | 141,021 | +0.42(+1.90%) |
Apr 08, 2002 | 21.57 | 22.11 | 21.36 | 22.11 | 52,670 | +0.48(+2.21%) |
Apr 05, 2002 | 21.07 | 21.75 | 21.04 | 21.63 | 57,613 | +0.59(+2.80%) |
Apr 04, 2002 | 21.24 | 21.24 | 20.94 | 21.04 | 79,392 | -0.26(-1.22%) |
Apr 03, 2002 | 21.10 | 21.30 | 20.91 | 21.30 | 34,290 | +0.14(+0.64%) |
Apr 02, 2002 | 21.42 | 21.49 | 21.07 | 21.16 | 63,328 | -0.25(-1.18%) |
Apr 01, 2002 | 21.88 | 21.88 | 21.36 | 21.42 | 50,662 | -0.41(-1.87%) |
Mar 29, 2002 | 21.43 | 21.96 | 21.43 | 21.82 | 126,502 | +0.00(+0.00%) |
Mar 28, 2002 | 21.43 | 21.96 | 21.43 | 21.82 | 1,421,027 | +0.43(+2.00%) |
Mar 27, 2002 | 21.27 | 21.82 | 21.25 | 21.40 | 66,263 | +0.13(+0.61%) |
Mar 26, 2002 | 21.14 | 21.36 | 21.11 | 21.27 | 42,476 | +0.13(+0.61%) |
Mar 25, 2002 | 20.91 | 21.22 | 20.67 | 21.14 | 54,987 | +0.26(+1.24%) |
Mar 22, 2002 | 21.20 | 21.35 | 20.86 | 20.88 | 61,629 | -0.27(-1.29%) |
Mar 21, 2002 | 20.85 | 21.29 | 20.81 | 21.15 | 64,564 | +0.33(+1.59%) |
Mar 20, 2002 | 20.56 | 20.91 | 20.56 | 20.82 | 36,606 | +0.28(+1.39%) |
Mar 19, 2002 | 20.25 | 20.71 | 20.25 | 20.54 | 72,132 | +0.34(+1.67%) |
Mar 18, 2002 | 20.36 | 20.36 | 20.01 | 20.20 | 153,378 | -0.16(-0.79%) |
Mar 15, 2002 | 20.08 | 20.65 | 20.08 | 20.36 | 71,669 | +0.12(+0.61%) |
Mar 14, 2002 | 20.26 | 20.52 | 20.24 | 20.24 | 45,102 | +0.04(+0.19%) |
Mar 13, 2002 | 20.04 | 20.26 | 19.97 | 20.20 | 94,838 | +0.19(+0.97%) |
Mar 12, 2002 | 19.94 | 20.21 | 19.88 | 20.01 | 98,854 | +0.03(+0.16%) |
Mar 11, 2002 | 20.20 | 20.23 | 19.82 | 19.97 | 56,841 | -0.23(-1.12%) |
Mar 08, 2002 | 20.23 | 20.52 | 20.10 | 20.20 | 52,979 | -0.08(-0.41%) |
Mar 07, 2002 | 20.46 | 20.56 | 20.23 | 20.28 | 72,904 | -0.30(-1.45%) |
Mar 06, 2002 | 20.39 | 20.67 | 20.36 | 20.58 | 66,108 | +0.25(+1.24%) |
Mar 05, 2002 | 20.62 | 20.72 | 20.22 | 20.33 | 57,458 | -0.39(-1.88%) |
Mar 04, 2002 | 20.13 | 21.04 | 20.13 | 20.72 | 68,734 | +0.62(+3.06%) |