Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 20.88 | 21.15 | 20.59 | 20.98 | 116,140 | +0.16(+0.77%) |
May 28, 2002 | 21.18 | 21.24 | 20.73 | 20.82 | 120,698 | -0.29(-1.38%) |
May 27, 2002 | 21.41 | 21.54 | 21.07 | 21.11 | 70,562 | +0.00(+0.00%) |
May 24, 2002 | 21.41 | 21.54 | 21.07 | 21.11 | 68,536 | -0.20(-0.92%) |
May 23, 2002 | 20.97 | 21.41 | 20.97 | 21.30 | 58,407 | +0.23(+1.10%) |
May 22, 2002 | 20.79 | 21.12 | 20.70 | 21.07 | 67,354 | +0.32(+1.54%) |
May 21, 2002 | 20.64 | 20.93 | 20.64 | 20.75 | 58,239 | +0.07(+0.31%) |
May 20, 2002 | 20.65 | 20.85 | 20.49 | 20.69 | 83,391 | +0.04(+0.17%) |
May 17, 2002 | 20.54 | 20.73 | 20.54 | 20.65 | 197,169 | +0.11(+0.52%) |
May 16, 2002 | 20.64 | 20.73 | 20.35 | 20.54 | 174,042 | -0.24(-1.17%) |
May 15, 2002 | 20.56 | 20.85 | 20.27 | 20.79 | 140,111 | -0.33(-1.57%) |
May 14, 2002 | 20.62 | 21.21 | 20.62 | 21.12 | 83,054 | +0.44(+2.15%) |
May 13, 2002 | 20.79 | 20.92 | 20.57 | 20.67 | 100,441 | -0.12(-0.57%) |
May 10, 2002 | 20.82 | 20.82 | 20.55 | 20.79 | 80,521 | -0.18(-0.85%) |
May 09, 2002 | 20.79 | 21.09 | 20.79 | 20.97 | 73,600 | +0.26(+1.26%) |
May 08, 2002 | 20.97 | 20.97 | 20.48 | 20.71 | 134,709 | -0.11(-0.54%) |
May 07, 2002 | 21.14 | 21.18 | 20.76 | 20.82 | 102,298 | -0.31(-1.49%) |
May 06, 2002 | 21.31 | 21.43 | 21.07 | 21.14 | 67,523 | -0.18(-0.83%) |
May 03, 2002 | 21.24 | 21.50 | 20.91 | 21.31 | 98,415 | +0.13(+0.62%) |
May 02, 2002 | 21.68 | 21.68 | 21.07 | 21.18 | 99,428 | -0.64(-2.93%) |
May 01, 2002 | 20.60 | 21.86 | 20.59 | 21.82 | 641,474 | +1.17(+5.68%) |
Apr 30, 2002 | 19.95 | 20.67 | 19.90 | 20.65 | 270,094 | +0.70(+3.53%) |
Apr 29, 2002 | 20.33 | 20.44 | 19.85 | 19.95 | 113,608 | -0.24(-1.17%) |
Apr 26, 2002 | 20.08 | 20.27 | 20.08 | 20.18 | 92,507 | -0.02(-0.12%) |
Apr 25, 2002 | 20.14 | 20.43 | 20.08 | 20.21 | 236,670 | -0.31(-1.53%) |
Apr 24, 2002 | 20.79 | 20.79 | 20.51 | 20.52 | 146,864 | -0.27(-1.31%) |
Apr 23, 2002 | 20.86 | 20.94 | 20.74 | 20.79 | 117,828 | -0.07(-0.31%) |
Apr 22, 2002 | 20.64 | 20.93 | 20.59 | 20.86 | 89,806 | +0.19(+0.92%) |
Apr 19, 2002 | 20.54 | 20.73 | 20.40 | 20.67 | 60,264 | +0.14(+0.66%) |
Apr 18, 2002 | 20.32 | 20.71 | 20.23 | 20.53 | 894,688 | +0.27(+1.35%) |
Apr 17, 2002 | 20.25 | 20.32 | 20.08 | 20.26 | 97,740 | +0.16(+0.80%) |
Apr 16, 2002 | 19.85 | 20.11 | 19.85 | 20.10 | 793,403 | +0.40(+2.01%) |
Apr 15, 2002 | 19.84 | 20.05 | 19.58 | 19.70 | 148,214 | +0.01(+0.06%) |
Apr 12, 2002 | 20.12 | 20.13 | 19.62 | 19.69 | 95,546 | -0.58(-2.86%) |
Apr 11, 2002 | 20.28 | 20.44 | 20.21 | 20.27 | 70,055 | -0.01(-0.03%) |
Apr 10, 2002 | 20.10 | 20.29 | 20.00 | 20.28 | 71,237 | +0.17(+0.85%) |
Apr 09, 2002 | 20.35 | 20.73 | 19.84 | 20.11 | 119,854 | -0.24(-1.19%) |
Apr 08, 2002 | 19.82 | 20.39 | 19.76 | 20.35 | 116,478 | +0.65(+3.31%) |
Apr 05, 2002 | 20.22 | 20.32 | 19.64 | 19.70 | 86,092 | -0.52(-2.58%) |
Apr 04, 2002 | 20.09 | 20.31 | 19.99 | 20.22 | 174,548 | +0.14(+0.68%) |
Apr 03, 2002 | 20.05 | 20.16 | 19.97 | 20.08 | 158,849 | -0.06(-0.29%) |
Apr 02, 2002 | 19.86 | 20.40 | 19.80 | 20.14 | 138,929 | +0.14(+0.68%) |
Apr 01, 2002 | 19.83 | 20.14 | 19.67 | 20.00 | 154,291 | +0.17(+0.87%) |
Mar 29, 2002 | 20.02 | 20.05 | 19.61 | 19.83 | 206,960 | +0.00(+0.00%) |
Mar 28, 2002 | 20.02 | 20.05 | 19.61 | 19.83 | 206,622 | -0.19(-0.95%) |
Mar 27, 2002 | 19.71 | 20.14 | 19.71 | 20.02 | 238,358 | +0.31(+1.56%) |
Mar 26, 2002 | 19.10 | 19.82 | 19.07 | 19.71 | 292,039 | +0.68(+3.55%) |
Mar 25, 2002 | 19.18 | 19.18 | 18.88 | 19.04 | 116,984 | -0.14(-0.71%) |
Mar 22, 2002 | 18.43 | 19.28 | 18.43 | 19.18 | 224,685 | +0.89(+4.89%) |
Mar 21, 2002 | 18.01 | 18.32 | 17.96 | 18.28 | 225,022 | +0.20(+1.08%) |
Mar 20, 2002 | 18.13 | 18.20 | 17.99 | 18.09 | 108,544 | +0.01(+0.03%) |
Mar 19, 2002 | 18.22 | 18.28 | 17.90 | 18.08 | 125,425 | +0.01(+0.03%) |
Mar 18, 2002 | 18.13 | 18.16 | 17.82 | 18.07 | 147,708 | +0.07(+0.36%) |
Mar 15, 2002 | 18.10 | 18.13 | 17.90 | 18.01 | 90,312 | -0.07(-0.36%) |
Mar 14, 2002 | 18.40 | 18.40 | 18.07 | 18.07 | 125,594 | -0.47(-2.56%) |
Mar 13, 2002 | 18.29 | 18.60 | 18.16 | 18.55 | 133,359 | +0.40(+2.22%) |
Mar 12, 2002 | 18.23 | 18.36 | 17.83 | 18.14 | 115,127 | -0.23(-1.26%) |
Mar 11, 2002 | 18.23 | 18.60 | 18.13 | 18.38 | 175,392 | +0.30(+1.64%) |
Mar 08, 2002 | 18.06 | 18.19 | 18.01 | 18.08 | 140,786 | +0.17(+0.93%) |
Mar 07, 2002 | 17.92 | 18.14 | 17.86 | 17.91 | 137,748 | +0.02(+0.10%) |
Mar 06, 2002 | 17.71 | 18.07 | 17.63 | 17.90 | 296,935 | +0.46(+2.62%) |
Mar 05, 2002 | 17.18 | 17.44 | 17.17 | 17.44 | 206,284 | +0.37(+2.19%) |
Mar 04, 2002 | 16.91 | 17.12 | 16.87 | 17.07 | 115,634 | +0.30(+1.80%) |