Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.50 | 22.62 | 22.45 | 22.50 | 328,583 | -0.37(-1.63%) |
May 28, 2002 | 22.73 | 22.91 | 22.51 | 22.88 | 1,060,593 | +0.15(+0.65%) |
May 27, 2002 | 22.80 | 22.84 | 22.61 | 22.73 | 111,900 | +0.00(+0.00%) |
May 24, 2002 | 22.80 | 22.84 | 22.61 | 22.73 | 109,345 | -0.11(-0.50%) |
May 23, 2002 | 22.79 | 22.88 | 22.66 | 22.84 | 157,902 | +0.08(+0.36%) |
May 22, 2002 | 22.68 | 22.79 | 22.65 | 22.76 | 175,426 | +0.14(+0.61%) |
May 21, 2002 | 22.70 | 22.77 | 22.60 | 22.62 | 87,622 | -0.05(-0.24%) |
May 20, 2002 | 22.57 | 22.82 | 22.57 | 22.68 | 107,519 | +0.16(+0.71%) |
May 17, 2002 | 22.60 | 22.60 | 22.27 | 22.52 | 156,442 | -0.10(-0.46%) |
May 16, 2002 | 22.91 | 22.91 | 22.54 | 22.62 | 102,956 | -0.31(-1.36%) |
May 15, 2002 | 23.20 | 23.24 | 22.90 | 22.94 | 102,408 | -0.32(-1.37%) |
May 14, 2002 | 22.95 | 23.26 | 22.94 | 23.25 | 438,110 | +0.25(+1.07%) |
May 13, 2002 | 22.60 | 23.01 | 22.53 | 23.01 | 121,028 | +0.44(+1.97%) |
May 10, 2002 | 22.93 | 22.93 | 22.53 | 22.56 | 106,789 | -0.39(-1.69%) |
May 09, 2002 | 23.23 | 23.24 | 22.95 | 22.95 | 70,097 | -0.30(-1.27%) |
May 08, 2002 | 23.12 | 23.28 | 22.88 | 23.25 | 128,877 | +0.13(+0.57%) |
May 07, 2002 | 23.11 | 23.21 | 23.04 | 23.12 | 100,217 | +0.01(+0.02%) |
May 06, 2002 | 23.20 | 23.38 | 23.11 | 23.11 | 87,257 | -0.10(-0.42%) |
May 03, 2002 | 23.04 | 23.34 | 23.04 | 23.21 | 142,386 | +0.12(+0.52%) |
May 02, 2002 | 22.70 | 23.10 | 22.58 | 23.09 | 127,417 | +0.39(+1.71%) |
May 01, 2002 | 22.76 | 22.80 | 22.66 | 22.70 | 140,743 | -0.11(-0.50%) |
Apr 30, 2002 | 22.29 | 22.87 | 22.27 | 22.82 | 215,952 | +0.55(+2.46%) |
Apr 29, 2002 | 22.18 | 22.30 | 22.10 | 22.27 | 118,289 | +0.08(+0.35%) |
Apr 26, 2002 | 22.53 | 22.55 | 22.10 | 22.19 | 154,981 | -0.36(-1.60%) |
Apr 25, 2002 | 22.43 | 22.56 | 22.24 | 22.55 | 101,678 | +0.07(+0.29%) |
Apr 24, 2002 | 22.73 | 22.96 | 22.44 | 22.49 | 136,544 | -0.35(-1.54%) |
Apr 23, 2002 | 22.64 | 22.86 | 22.64 | 22.84 | 100,035 | +0.20(+0.87%) |
Apr 22, 2002 | 22.56 | 22.67 | 22.51 | 22.64 | 73,566 | +0.07(+0.32%) |
Apr 19, 2002 | 22.46 | 22.57 | 22.32 | 22.57 | 60,970 | +0.09(+0.41%) |
Apr 18, 2002 | 22.62 | 22.62 | 22.36 | 22.48 | 129,972 | -0.13(-0.56%) |
Apr 17, 2002 | 22.68 | 22.79 | 22.57 | 22.60 | 121,940 | -0.11(-0.48%) |
Apr 16, 2002 | 22.38 | 22.73 | 22.35 | 22.71 | 94,924 | +0.38(+1.72%) |
Apr 15, 2002 | 22.60 | 22.62 | 22.32 | 22.33 | 182,363 | -0.39(-1.71%) |
Apr 12, 2002 | 22.49 | 22.73 | 22.46 | 22.72 | 170,315 | +0.10(+0.44%) |
Apr 11, 2002 | 22.76 | 22.84 | 22.61 | 22.62 | 122,671 | -0.14(-0.63%) |
Apr 10, 2002 | 22.25 | 22.76 | 22.21 | 22.76 | 178,895 | +0.52(+2.34%) |
Apr 09, 2002 | 22.21 | 22.37 | 22.19 | 22.24 | 143,116 | +0.03(+0.15%) |
Apr 08, 2002 | 21.80 | 22.21 | 21.75 | 22.21 | 109,527 | +0.50(+2.32%) |
Apr 05, 2002 | 21.78 | 21.80 | 21.69 | 21.70 | 84,518 | -0.07(-0.33%) |
Apr 04, 2002 | 21.45 | 21.78 | 21.45 | 21.78 | 106,424 | +0.32(+1.51%) |
Apr 03, 2002 | 21.70 | 21.72 | 21.41 | 21.45 | 71,558 | -0.25(-1.14%) |
Apr 02, 2002 | 21.38 | 21.78 | 21.36 | 21.70 | 133,623 | +0.28(+1.33%) |
Apr 01, 2002 | 21.66 | 21.66 | 21.35 | 21.41 | 163,196 | -0.19(-0.89%) |
Mar 29, 2002 | 21.65 | 21.76 | 21.56 | 21.61 | 119,567 | +0.00(+0.00%) |
Mar 28, 2002 | 21.65 | 21.76 | 21.56 | 21.61 | 119,567 | -0.06(-0.28%) |
Mar 27, 2002 | 21.62 | 21.69 | 21.49 | 21.67 | 84,883 | +0.04(+0.20%) |
Mar 26, 2002 | 21.60 | 21.69 | 21.44 | 21.62 | 126,504 | +0.04(+0.18%) |
Mar 25, 2002 | 21.50 | 21.64 | 21.42 | 21.58 | 81,233 | +0.11(+0.51%) |
Mar 22, 2002 | 21.54 | 21.77 | 21.45 | 21.47 | 123,218 | +0.07(+0.33%) |
Mar 21, 2002 | 21.24 | 21.47 | 21.18 | 21.40 | 287,692 | +0.18(+0.83%) |
Mar 20, 2002 | 21.39 | 21.39 | 21.06 | 21.23 | 117,559 | -0.05(-0.23%) |
Mar 19, 2002 | 21.17 | 21.39 | 21.10 | 21.28 | 113,726 | +0.12(+0.54%) |
Mar 18, 2002 | 21.25 | 21.25 | 21.06 | 21.16 | 140,378 | -0.10(-0.49%) |
Mar 15, 2002 | 21.05 | 21.29 | 21.05 | 21.27 | 179,625 | -0.05(-0.26%) |
Mar 14, 2002 | 21.11 | 21.32 | 21.11 | 21.32 | 108,432 | +0.21(+0.99%) |
Mar 13, 2002 | 21.05 | 21.16 | 21.01 | 21.11 | 65,716 | +0.04(+0.18%) |
Mar 12, 2002 | 21.32 | 21.32 | 21.04 | 21.07 | 18,254 | -0.24(-1.11%) |
Mar 11, 2002 | 21.56 | 21.56 | 21.23 | 21.31 | 101,678 | -0.27(-1.27%) |
Mar 08, 2002 | 21.58 | 21.75 | 21.46 | 21.58 | 103,868 | +0.05(+0.25%) |
Mar 07, 2002 | 21.57 | 21.57 | 21.32 | 21.53 | 198,245 | -0.03(-0.13%) |
Mar 06, 2002 | 21.30 | 21.58 | 21.23 | 21.56 | 191,673 | +0.22(+1.05%) |
Mar 05, 2002 | 21.34 | 21.41 | 21.22 | 21.33 | 181,268 | -0.01(-0.03%) |
Mar 04, 2002 | 21.31 | 21.40 | 21.25 | 21.34 | 182,728 | -0.01(-0.05%) |