Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.42 | 22.75 | 21.31 | 22.24 | 78,955 | +2.07(+10.28%) |
May 28, 2002 | 20.00 | 20.22 | 20.00 | 20.17 | 16,455 | +0.10(+0.50%) |
May 27, 2002 | 20.07 | 20.22 | 19.86 | 20.07 | 22,310 | +0.00(+0.00%) |
May 24, 2002 | 20.07 | 20.22 | 19.86 | 20.07 | 22,310 | -0.06(-0.31%) |
May 23, 2002 | 20.16 | 20.22 | 19.89 | 20.13 | 56,487 | +0.17(+0.86%) |
May 22, 2002 | 19.66 | 20.03 | 19.66 | 19.96 | 41,772 | +0.17(+0.86%) |
May 21, 2002 | 20.22 | 20.29 | 19.69 | 19.79 | 25,632 | -0.43(-2.13%) |
May 20, 2002 | 20.33 | 20.36 | 20.16 | 20.22 | 43,196 | -0.24(-1.17%) |
May 17, 2002 | 20.38 | 20.48 | 20.32 | 20.46 | 17,879 | +0.23(+1.15%) |
May 16, 2002 | 20.41 | 20.41 | 19.97 | 20.22 | 50,474 | -0.28(-1.39%) |
May 15, 2002 | 20.70 | 20.70 | 20.39 | 20.51 | 13,924 | -0.23(-1.12%) |
May 14, 2002 | 20.79 | 20.79 | 20.10 | 20.74 | 28,481 | +0.01(+0.06%) |
May 13, 2002 | 20.73 | 20.86 | 20.58 | 20.73 | 25,158 | +0.00(+0.00%) |
May 10, 2002 | 21.42 | 21.72 | 20.41 | 20.73 | 32,753 | -0.70(-3.24%) |
May 09, 2002 | 21.74 | 21.90 | 21.41 | 21.42 | 10,917 | -0.38(-1.74%) |
May 08, 2002 | 21.82 | 21.98 | 21.70 | 21.80 | 47,943 | +0.02(+0.08%) |
May 07, 2002 | 22.09 | 22.09 | 21.79 | 21.79 | 24,050 | -0.21(-0.94%) |
May 06, 2002 | 21.93 | 22.11 | 21.43 | 21.99 | 25,949 | -0.12(-0.54%) |
May 03, 2002 | 22.12 | 22.12 | 22.08 | 22.11 | 50,949 | -0.01(-0.03%) |
May 02, 2002 | 21.92 | 22.28 | 21.92 | 22.12 | 54,114 | +0.01(+0.06%) |
May 01, 2002 | 21.06 | 22.18 | 21.06 | 22.11 | 61,234 | +0.82(+3.83%) |
Apr 30, 2002 | 21.01 | 21.49 | 20.75 | 21.29 | 68,671 | +0.28(+1.32%) |
Apr 29, 2002 | 20.41 | 21.01 | 20.17 | 21.01 | 39,082 | +0.92(+4.56%) |
Apr 26, 2002 | 20.22 | 20.27 | 20.03 | 20.10 | 16,455 | -0.17(-0.84%) |
Apr 25, 2002 | 20.00 | 20.27 | 19.92 | 20.27 | 8,702 | +0.12(+0.59%) |
Apr 24, 2002 | 20.27 | 20.73 | 20.15 | 20.15 | 30,538 | -0.14(-0.69%) |
Apr 23, 2002 | 20.00 | 20.31 | 20.00 | 20.29 | 5,063 | +0.18(+0.91%) |
Apr 22, 2002 | 20.35 | 20.35 | 20.10 | 20.10 | 3,797 | -0.25(-1.24%) |
Apr 19, 2002 | 20.69 | 20.82 | 20.36 | 20.36 | 3,164 | -0.18(-0.89%) |
Apr 18, 2002 | 20.41 | 20.76 | 20.41 | 20.54 | 11,075 | -0.16(-0.76%) |
Apr 17, 2002 | 20.82 | 20.82 | 20.42 | 20.70 | 4,588 | -0.16(-0.76%) |
Apr 16, 2002 | 19.38 | 20.86 | 19.37 | 20.86 | 46,519 | +1.45(+7.49%) |
Apr 15, 2002 | 20.22 | 20.38 | 19.40 | 19.40 | 34,810 | -0.76(-3.76%) |
Apr 12, 2002 | 19.78 | 20.16 | 19.28 | 20.16 | 43,354 | +0.44(+2.24%) |
Apr 11, 2002 | 20.34 | 20.36 | 19.72 | 19.72 | 15,189 | -0.50(-2.50%) |
Apr 10, 2002 | 19.88 | 20.36 | 19.88 | 20.22 | 25,474 | +0.11(+0.56%) |
Apr 09, 2002 | 20.15 | 20.33 | 19.94 | 20.11 | 6,962 | +0.09(+0.44%) |
Apr 08, 2002 | 19.78 | 20.02 | 19.69 | 20.02 | 10,601 | +0.13(+0.64%) |
Apr 05, 2002 | 20.07 | 20.07 | 19.72 | 19.90 | 22,626 | -0.04(-0.22%) |
Apr 04, 2002 | 19.81 | 19.94 | 19.76 | 19.94 | 9,651 | +0.30(+1.51%) |
Apr 03, 2002 | 19.69 | 19.81 | 19.64 | 19.64 | 6,170 | -0.04(-0.22%) |
Apr 02, 2002 | 19.84 | 19.84 | 19.66 | 19.69 | 7,436 | -0.06(-0.32%) |
Apr 01, 2002 | 20.54 | 20.54 | 19.74 | 19.75 | 12,341 | -0.76(-3.70%) |
Mar 29, 2002 | 20.38 | 20.73 | 20.38 | 20.51 | 23,259 | +0.00(+0.00%) |
Mar 28, 2002 | 20.38 | 20.73 | 20.38 | 20.51 | 23,259 | +0.13(+0.65%) |
Mar 27, 2002 | 20.06 | 20.38 | 19.96 | 20.38 | 9,019 | +0.31(+1.54%) |
Mar 26, 2002 | 20.13 | 20.13 | 19.76 | 20.07 | 6,012 | +0.10(+0.51%) |
Mar 25, 2002 | 20.53 | 20.53 | 19.84 | 19.96 | 19,778 | -0.45(-2.20%) |
Mar 22, 2002 | 20.28 | 20.54 | 20.22 | 20.41 | 14,240 | +0.19(+0.94%) |
Mar 21, 2002 | 20.10 | 20.45 | 20.08 | 20.22 | 77,690 | +0.27(+1.33%) |
Mar 20, 2002 | 20.00 | 20.22 | 19.96 | 19.96 | 8,860 | -0.14(-0.69%) |
Mar 19, 2002 | 20.32 | 20.32 | 20.09 | 20.10 | 10,284 | -0.07(-0.34%) |
Mar 18, 2002 | 19.97 | 20.22 | 19.96 | 20.17 | 25,949 | +0.29(+1.46%) |
Mar 15, 2002 | 19.57 | 19.88 | 19.51 | 19.88 | 35,601 | +0.00(+0.00%) |
Mar 14, 2002 | 19.94 | 19.94 | 19.71 | 19.88 | 5,696 | -0.09(-0.47%) |
Mar 13, 2002 | 20.19 | 20.19 | 19.69 | 19.97 | 7,911 | +0.01(+0.06%) |
Mar 12, 2002 | 20.22 | 20.22 | 19.92 | 19.96 | 12,816 | -0.25(-1.25%) |
Mar 11, 2002 | 20.22 | 20.22 | 20.05 | 20.21 | 23,259 | -0.01(-0.06%) |
Mar 08, 2002 | 20.22 | 20.41 | 20.05 | 20.22 | 8,227 | -0.16(-0.78%) |
Mar 07, 2002 | 20.39 | 20.39 | 20.16 | 20.38 | 12,974 | +0.00(+0.00%) |
Mar 06, 2002 | 20.31 | 20.38 | 19.81 | 20.38 | 7,120 | +0.06(+0.28%) |
Mar 05, 2002 | 20.31 | 20.35 | 19.99 | 20.33 | 17,879 | +0.23(+1.16%) |
Mar 04, 2002 | 19.79 | 20.28 | 19.75 | 20.09 | 49,208 | +0.34(+1.73%) |