Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.83 | 21.83 | 21.48 | 21.60 | 238,123 | -0.40(-1.82%) |
May 28, 2002 | 22.16 | 22.18 | 21.77 | 22.00 | 293,291 | +0.05(+0.23%) |
May 27, 2002 | 21.77 | 21.96 | 21.45 | 21.95 | 164,097 | +0.00(+0.00%) |
May 24, 2002 | 21.77 | 21.96 | 21.45 | 21.95 | 162,223 | +0.33(+1.54%) |
May 23, 2002 | 21.43 | 21.73 | 21.22 | 21.62 | 176,044 | +0.14(+0.64%) |
May 22, 2002 | 21.42 | 21.49 | 21.20 | 21.48 | 125,093 | +0.06(+0.28%) |
May 21, 2002 | 21.40 | 21.55 | 21.17 | 21.42 | 175,927 | +0.11(+0.52%) |
May 20, 2002 | 21.34 | 21.54 | 21.22 | 21.31 | 152,736 | +0.00(+0.00%) |
May 17, 2002 | 21.50 | 21.68 | 21.14 | 21.31 | 276,893 | -0.19(-0.87%) |
May 16, 2002 | 21.94 | 21.94 | 21.26 | 21.50 | 496,392 | +0.75(+3.62%) |
May 15, 2002 | 20.87 | 20.99 | 20.66 | 20.75 | 143,014 | +0.00(+0.00%) |
May 14, 2002 | 20.49 | 20.87 | 20.49 | 20.75 | 225,941 | +0.22(+1.08%) |
May 13, 2002 | 20.27 | 20.58 | 20.12 | 20.52 | 135,752 | +0.26(+1.26%) |
May 10, 2002 | 20.13 | 20.29 | 19.65 | 20.27 | 252,530 | +0.22(+1.11%) |
May 09, 2002 | 20.45 | 20.62 | 20.00 | 20.05 | 232,735 | -0.43(-2.08%) |
May 08, 2002 | 20.35 | 20.74 | 20.32 | 20.47 | 149,222 | +0.15(+0.76%) |
May 07, 2002 | 20.33 | 20.49 | 19.76 | 20.32 | 348,458 | +0.16(+0.80%) |
May 06, 2002 | 19.87 | 20.34 | 19.81 | 20.16 | 481,517 | +0.28(+1.42%) |
May 03, 2002 | 19.91 | 20.06 | 19.84 | 19.88 | 292,705 | -0.07(-0.34%) |
May 02, 2002 | 19.64 | 19.98 | 19.64 | 19.94 | 197,948 | +0.30(+1.52%) |
May 01, 2002 | 19.82 | 19.82 | 19.25 | 19.64 | 505,646 | +0.01(+0.04%) |
Apr 30, 2002 | 19.30 | 19.74 | 19.23 | 19.64 | 333,232 | +0.34(+1.77%) |
Apr 29, 2002 | 19.51 | 19.51 | 19.08 | 19.30 | 223,950 | -0.09(-0.44%) |
Apr 26, 2002 | 19.64 | 19.67 | 19.36 | 19.38 | 644,209 | -0.11(-0.57%) |
Apr 25, 2002 | 18.98 | 19.62 | 18.40 | 19.49 | 439,702 | +0.63(+3.35%) |
Apr 24, 2002 | 19.47 | 19.65 | 18.61 | 18.86 | 221,608 | -0.58(-2.99%) |
Apr 23, 2002 | 19.47 | 19.49 | 19.30 | 19.44 | 197,011 | -0.02(-0.09%) |
Apr 22, 2002 | 19.55 | 19.55 | 19.45 | 19.46 | 236,600 | -0.01(-0.04%) |
Apr 19, 2002 | 19.55 | 19.61 | 18.95 | 19.47 | 268,108 | +0.11(+0.57%) |
Apr 18, 2002 | 20.05 | 20.05 | 19.19 | 19.35 | 202,164 | -0.69(-3.45%) |
Apr 17, 2002 | 20.36 | 20.49 | 19.98 | 20.05 | 98,856 | -0.18(-0.89%) |
Apr 16, 2002 | 19.99 | 20.68 | 19.76 | 20.23 | 458,443 | +0.07(+0.34%) |
Apr 15, 2002 | 20.23 | 20.23 | 19.12 | 20.16 | 403,626 | -0.03(-0.17%) |
Apr 12, 2002 | 20.96 | 20.96 | 20.16 | 20.19 | 386,643 | -0.68(-3.27%) |
Apr 11, 2002 | 21.34 | 21.34 | 20.78 | 20.87 | 77,539 | -0.51(-2.40%) |
Apr 10, 2002 | 21.26 | 21.64 | 21.26 | 21.39 | 184,946 | +0.08(+0.36%) |
Apr 09, 2002 | 21.32 | 21.42 | 21.28 | 21.31 | 150,510 | +0.04(+0.20%) |
Apr 08, 2002 | 20.49 | 21.27 | 20.35 | 21.27 | 217,040 | +0.61(+2.98%) |
Apr 05, 2002 | 20.58 | 20.93 | 20.29 | 20.65 | 146,059 | +0.24(+1.17%) |
Apr 04, 2002 | 19.64 | 20.42 | 19.64 | 20.41 | 368,722 | +0.65(+3.28%) |
Apr 03, 2002 | 20.11 | 20.11 | 19.58 | 19.76 | 106,001 | -0.39(-1.95%) |
Apr 02, 2002 | 20.23 | 20.46 | 20.16 | 20.16 | 125,562 | -0.11(-0.55%) |
Apr 01, 2002 | 20.36 | 20.36 | 19.89 | 20.27 | 322,690 | +0.02(+0.08%) |
Mar 29, 2002 | 20.49 | 20.67 | 20.23 | 20.25 | 121,462 | +0.00(+0.00%) |
Mar 28, 2002 | 20.49 | 20.67 | 20.23 | 20.25 | 121,462 | -0.30(-1.45%) |
Mar 27, 2002 | 20.66 | 20.72 | 20.32 | 20.55 | 136,806 | +0.04(+0.21%) |
Mar 26, 2002 | 20.19 | 20.70 | 20.19 | 20.51 | 122,751 | +0.49(+2.43%) |
Mar 25, 2002 | 20.26 | 20.66 | 19.95 | 20.02 | 200,056 | -0.41(-2.01%) |
Mar 22, 2002 | 20.49 | 20.65 | 20.32 | 20.43 | 139,734 | -0.02(-0.08%) |
Mar 21, 2002 | 20.54 | 20.72 | 20.15 | 20.45 | 193,028 | -0.31(-1.48%) |
Mar 20, 2002 | 21.03 | 21.07 | 20.67 | 20.75 | 106,470 | -0.49(-2.29%) |
Mar 19, 2002 | 21.49 | 21.49 | 21.00 | 21.24 | 122,399 | -0.16(-0.76%) |
Mar 18, 2002 | 21.34 | 21.47 | 21.29 | 21.40 | 158,358 | +0.05(+0.24%) |
Mar 15, 2002 | 21.22 | 21.57 | 21.22 | 21.35 | 197,362 | -0.09(-0.40%) |
Mar 14, 2002 | 21.39 | 21.63 | 21.34 | 21.44 | 124,039 | +0.21(+1.01%) |
Mar 13, 2002 | 21.77 | 21.77 | 20.98 | 21.22 | 290,011 | -0.55(-2.51%) |
Mar 12, 2002 | 22.07 | 22.20 | 21.69 | 21.77 | 296,219 | -0.64(-2.86%) |
Mar 11, 2002 | 22.62 | 22.62 | 22.20 | 22.41 | 165,151 | -0.21(-0.94%) |
Mar 08, 2002 | 22.45 | 22.75 | 21.86 | 22.62 | 187,992 | +0.21(+0.95%) |
Mar 07, 2002 | 22.54 | 22.62 | 22.25 | 22.41 | 222,779 | -0.20(-0.91%) |
Mar 06, 2002 | 22.51 | 22.62 | 21.94 | 22.62 | 183,658 | -0.09(-0.41%) |
Mar 05, 2002 | 22.21 | 22.71 | 22.11 | 22.71 | 193,380 | +0.28(+1.26%) |
Mar 04, 2002 | 22.85 | 23.11 | 22.40 | 22.43 | 363,100 | -0.41(-1.79%) |