Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.94 | 25.06 | 24.73 | 24.90 | 39,564 | +0.89(+3.70%) |
May 28, 2002 | 23.44 | 24.11 | 22.86 | 24.01 | 252,857 | +0.74(+3.18%) |
May 27, 2002 | 23.26 | 23.28 | 23.07 | 23.27 | 43,134 | +0.00(+0.00%) |
May 24, 2002 | 23.26 | 23.28 | 23.07 | 23.27 | 43,134 | -0.03(-0.12%) |
May 23, 2002 | 23.06 | 23.52 | 22.80 | 23.30 | 48,637 | +0.35(+1.52%) |
May 22, 2002 | 22.16 | 22.95 | 22.16 | 22.95 | 73,626 | +0.95(+4.31%) |
May 21, 2002 | 21.95 | 22.16 | 21.82 | 22.00 | 10,411 | +0.15(+0.68%) |
May 20, 2002 | 22.02 | 22.09 | 21.75 | 21.85 | 5,354 | -0.03(-0.15%) |
May 17, 2002 | 21.51 | 21.88 | 21.51 | 21.88 | 23,798 | +0.36(+1.69%) |
May 16, 2002 | 21.60 | 21.85 | 21.51 | 21.52 | 9,668 | -0.07(-0.34%) |
May 15, 2002 | 21.75 | 21.76 | 21.55 | 21.59 | 9,221 | -0.22(-1.02%) |
May 14, 2002 | 22.05 | 22.05 | 21.70 | 21.82 | 10,263 | -0.17(-0.76%) |
May 13, 2002 | 22.12 | 22.50 | 21.92 | 21.98 | 9,816 | -0.06(-0.27%) |
May 10, 2002 | 22.11 | 22.11 | 21.82 | 22.05 | 13,237 | -0.07(-0.30%) |
May 09, 2002 | 21.57 | 22.19 | 21.57 | 22.11 | 40,011 | +0.54(+2.49%) |
May 08, 2002 | 21.48 | 21.61 | 21.40 | 21.57 | 14,427 | +0.13(+0.60%) |
May 07, 2002 | 21.55 | 21.55 | 21.26 | 21.45 | 9,370 | -0.02(-0.09%) |
May 06, 2002 | 21.18 | 21.65 | 21.18 | 21.47 | 416,471 | +0.24(+1.11%) |
May 03, 2002 | 21.16 | 21.23 | 20.94 | 21.23 | 17,402 | +0.22(+1.06%) |
May 02, 2002 | 21.51 | 21.51 | 20.95 | 21.01 | 64,255 | +0.06(+0.29%) |
May 01, 2002 | 20.63 | 21.18 | 20.61 | 20.95 | 2,364,964 | +0.17(+0.84%) |
Apr 30, 2002 | 20.84 | 21.10 | 20.75 | 20.77 | 14,130 | +0.09(+0.42%) |
Apr 29, 2002 | 20.81 | 20.85 | 20.69 | 20.69 | 13,684 | -0.09(-0.42%) |
Apr 26, 2002 | 20.70 | 20.94 | 20.70 | 20.77 | 12,642 | +0.07(+0.36%) |
Apr 25, 2002 | 20.77 | 20.83 | 20.57 | 20.70 | 8,031 | -0.17(-0.84%) |
Apr 24, 2002 | 20.77 | 21.04 | 20.77 | 20.88 | 3,569 | +0.17(+0.81%) |
Apr 23, 2002 | 21.11 | 21.16 | 20.71 | 20.71 | 4,164 | -0.30(-1.44%) |
Apr 22, 2002 | 21.08 | 21.14 | 20.86 | 21.01 | 6,544 | -0.05(-0.22%) |
Apr 19, 2002 | 21.01 | 21.18 | 20.88 | 21.06 | 12,345 | +0.15(+0.74%) |
Apr 18, 2002 | 20.57 | 21.18 | 20.57 | 20.90 | 15,766 | +0.39(+1.90%) |
Apr 17, 2002 | 20.49 | 20.74 | 20.44 | 20.51 | 23,947 | +0.07(+0.36%) |
Apr 16, 2002 | 20.33 | 20.51 | 20.30 | 20.44 | 31,384 | +0.15(+0.76%) |
Apr 15, 2002 | 20.24 | 20.32 | 20.19 | 20.28 | 41,052 | +0.09(+0.47%) |
Apr 12, 2002 | 20.32 | 20.32 | 20.13 | 20.19 | 37,184 | +0.02(+0.10%) |
Apr 11, 2002 | 19.97 | 20.17 | 19.80 | 20.17 | 44,770 | +0.09(+0.47%) |
Apr 10, 2002 | 19.83 | 20.14 | 19.83 | 20.08 | 15,320 | +0.19(+0.95%) |
Apr 09, 2002 | 19.93 | 20.14 | 19.77 | 19.89 | 9,668 | -0.11(-0.54%) |
Apr 08, 2002 | 19.91 | 20.09 | 19.91 | 19.99 | 5,949 | +0.09(+0.44%) |
Apr 05, 2002 | 20.34 | 20.34 | 19.70 | 19.91 | 27,665 | -0.43(-2.12%) |
Apr 04, 2002 | 20.24 | 20.38 | 20.24 | 20.34 | 36,292 | +0.24(+1.20%) |
Apr 03, 2002 | 20.10 | 20.19 | 19.91 | 20.10 | 16,361 | -0.07(-0.37%) |
Apr 02, 2002 | 20.04 | 20.17 | 20.04 | 20.17 | 21,567 | +0.19(+0.94%) |
Apr 01, 2002 | 20.40 | 20.49 | 19.70 | 19.98 | 23,500 | -0.42(-2.08%) |
Mar 29, 2002 | 20.44 | 20.45 | 20.17 | 20.40 | 16,212 | +0.00(+0.00%) |
Mar 28, 2002 | 20.44 | 20.45 | 20.17 | 20.40 | 16,212 | -0.14(-0.69%) |
Mar 27, 2002 | 20.34 | 20.59 | 20.34 | 20.55 | 47,001 | +0.24(+1.19%) |
Mar 26, 2002 | 20.24 | 20.34 | 20.17 | 20.30 | 25,880 | +0.13(+0.63%) |
Mar 25, 2002 | 20.16 | 20.28 | 20.01 | 20.18 | 16,658 | +0.01(+0.03%) |
Mar 22, 2002 | 20.16 | 20.32 | 20.04 | 20.17 | 86,864 | +0.09(+0.47%) |
Mar 21, 2002 | 19.90 | 20.09 | 19.90 | 20.08 | 6,395 | +0.26(+1.32%) |
Mar 20, 2002 | 19.63 | 19.85 | 19.63 | 19.81 | 4,164 | +0.27(+1.38%) |
Mar 19, 2002 | 19.83 | 19.83 | 19.50 | 19.54 | 17,700 | -0.32(-1.62%) |
Mar 18, 2002 | 19.56 | 20.08 | 19.56 | 19.87 | 25,880 | +0.34(+1.72%) |
Mar 15, 2002 | 19.50 | 19.62 | 19.40 | 19.53 | 4,313 | -0.04(-0.21%) |
Mar 14, 2002 | 19.50 | 19.60 | 19.50 | 19.57 | 6,842 | +0.01(+0.03%) |
Mar 13, 2002 | 19.54 | 19.97 | 19.50 | 19.56 | 8,626 | +0.02(+0.10%) |
Mar 12, 2002 | 19.77 | 19.77 | 19.50 | 19.54 | 6,395 | -0.12(-0.62%) |
Mar 11, 2002 | 19.01 | 19.75 | 18.99 | 19.67 | 565,211 | +0.78(+4.13%) |
Mar 08, 2002 | 18.89 | 18.89 | 18.78 | 18.89 | 17,997 | -0.01(-0.04%) |
Mar 07, 2002 | 18.82 | 18.96 | 18.76 | 18.89 | 97,275 | +0.07(+0.39%) |
Mar 06, 2002 | 18.78 | 18.82 | 18.66 | 18.82 | 26,029 | -0.01(-0.04%) |
Mar 05, 2002 | 18.79 | 18.89 | 18.72 | 18.82 | 31,086 | +0.01(+0.04%) |
Mar 04, 2002 | 18.78 | 18.93 | 18.78 | 18.82 | 27,814 | +0.09(+0.50%) |