Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.08 | 19.37 | 19.08 | 19.19 | 69,001 | -0.14(-0.74%) |
May 28, 2002 | 19.63 | 19.63 | 19.32 | 19.34 | 132,695 | -0.22(-1.12%) |
May 27, 2002 | 19.70 | 19.76 | 19.56 | 19.56 | 29,458 | +0.00(+0.00%) |
May 24, 2002 | 19.70 | 19.76 | 19.56 | 19.56 | 29,458 | -0.22(-1.11%) |
May 23, 2002 | 19.46 | 19.77 | 19.38 | 19.77 | 100,848 | +0.36(+1.86%) |
May 22, 2002 | 19.25 | 19.50 | 19.23 | 19.41 | 182,721 | +0.08(+0.43%) |
May 21, 2002 | 19.68 | 19.86 | 19.29 | 19.33 | 221,070 | -0.30(-1.54%) |
May 20, 2002 | 19.76 | 19.76 | 19.55 | 19.63 | 108,942 | -0.16(-0.80%) |
May 17, 2002 | 19.73 | 19.82 | 19.67 | 19.79 | 318,468 | +0.17(+0.88%) |
May 16, 2002 | 19.64 | 19.64 | 19.50 | 19.62 | 44,718 | +0.12(+0.62%) |
May 15, 2002 | 19.36 | 19.68 | 19.35 | 19.50 | 73,911 | +0.08(+0.39%) |
May 14, 2002 | 19.36 | 19.48 | 19.28 | 19.42 | 64,622 | +0.42(+2.22%) |
May 13, 2002 | 18.88 | 19.10 | 18.83 | 19.00 | 505,966 | +0.12(+0.64%) |
May 10, 2002 | 19.35 | 19.35 | 18.88 | 18.88 | 80,280 | -0.29(-1.49%) |
May 09, 2002 | 19.33 | 19.41 | 19.14 | 19.16 | 305,066 | -0.33(-1.70%) |
May 08, 2002 | 19.20 | 19.51 | 19.14 | 19.50 | 368,759 | +0.78(+4.15%) |
May 07, 2002 | 18.76 | 18.95 | 18.67 | 18.72 | 97,000 | +0.02(+0.08%) |
May 06, 2002 | 19.21 | 19.22 | 18.67 | 18.70 | 14,636,269 | -0.54(-2.82%) |
May 03, 2002 | 19.14 | 19.32 | 19.07 | 19.25 | 47,372 | +0.01(+0.04%) |
May 02, 2002 | 19.23 | 19.27 | 19.12 | 19.24 | 56,926 | +0.07(+0.35%) |
May 01, 2002 | 19.07 | 19.19 | 18.67 | 19.17 | 81,872 | +0.06(+0.32%) |
Apr 30, 2002 | 18.68 | 19.25 | 18.64 | 19.11 | 383,223 | +0.53(+2.84%) |
Apr 29, 2002 | 19.10 | 19.10 | 18.58 | 18.58 | 402,729 | -0.41(-2.18%) |
Apr 26, 2002 | 19.22 | 19.36 | 18.99 | 19.00 | 119,690 | -0.20(-1.02%) |
Apr 25, 2002 | 19.04 | 19.27 | 18.91 | 19.19 | 211,515 | -0.23(-1.20%) |
Apr 24, 2002 | 19.52 | 19.73 | 19.41 | 19.43 | 52,149 | -0.17(-0.85%) |
Apr 23, 2002 | 19.63 | 19.77 | 19.49 | 19.59 | 549,755 | -0.04(-0.19%) |
Apr 22, 2002 | 19.86 | 19.93 | 19.58 | 19.63 | 697,843 | -0.32(-1.59%) |
Apr 19, 2002 | 20.05 | 20.14 | 19.94 | 19.95 | 52,679 | -0.11(-0.56%) |
Apr 18, 2002 | 20.18 | 20.22 | 19.74 | 20.06 | 520,430 | -0.15(-0.75%) |
Apr 17, 2002 | 20.31 | 20.35 | 20.12 | 20.21 | 405,781 | -0.14(-0.70%) |
Apr 16, 2002 | 20.17 | 20.42 | 20.17 | 20.35 | 437,097 | +0.35(+1.77%) |
Apr 15, 2002 | 20.13 | 20.13 | 19.90 | 20.00 | 124,600 | -0.21(-1.04%) |
Apr 12, 2002 | 20.36 | 20.39 | 20.12 | 20.21 | 50,556 | -0.03(-0.15%) |
Apr 11, 2002 | 20.80 | 20.80 | 20.21 | 20.24 | 289,408 | -0.67(-3.21%) |
Apr 10, 2002 | 20.62 | 20.91 | 20.60 | 20.91 | 127,254 | +0.47(+2.32%) |
Apr 09, 2002 | 20.57 | 20.57 | 20.42 | 20.44 | 128,846 | -0.02(-0.07%) |
Apr 08, 2002 | 20.17 | 20.45 | 20.12 | 20.45 | 207,004 | +0.16(+0.78%) |
Apr 05, 2002 | 20.54 | 20.54 | 20.27 | 20.29 | 703,284 | +0.09(+0.45%) |
Apr 04, 2002 | 19.97 | 20.26 | 19.97 | 20.20 | 364,646 | +0.16(+0.79%) |
Apr 03, 2002 | 20.20 | 20.35 | 19.90 | 20.05 | 251,059 | -0.28(-1.37%) |
Apr 02, 2002 | 20.35 | 20.44 | 20.26 | 20.32 | 153,528 | -0.20(-0.95%) |
Apr 01, 2002 | 20.33 | 20.57 | 20.14 | 20.52 | 19,904 | -0.01(-0.04%) |
Mar 29, 2002 | 20.54 | 20.71 | 20.51 | 20.53 | 18,311 | +0.00(+0.00%) |
Mar 28, 2002 | 20.54 | 20.71 | 20.51 | 20.53 | 18,311 | +0.07(+0.33%) |
Mar 27, 2002 | 20.46 | 20.68 | 20.29 | 20.46 | 96,867 | +0.14(+0.67%) |
Mar 26, 2002 | 20.22 | 20.60 | 20.22 | 20.32 | 244,955 | +0.13(+0.63%) |
Mar 25, 2002 | 20.68 | 20.68 | 20.16 | 20.20 | 210,454 | -0.32(-1.58%) |
Mar 22, 2002 | 20.64 | 20.75 | 20.33 | 20.52 | 120,752 | -0.12(-0.58%) |
Mar 21, 2002 | 21.06 | 21.06 | 20.40 | 20.64 | 233,808 | -0.42(-2.00%) |
Mar 20, 2002 | 21.25 | 21.30 | 20.95 | 21.06 | 148,220 | -0.23(-1.10%) |
Mar 19, 2002 | 21.21 | 21.39 | 21.18 | 21.30 | 176,219 | +0.23(+1.07%) |
Mar 18, 2002 | 21.33 | 21.33 | 20.96 | 21.07 | 292,460 | -0.08(-0.39%) |
Mar 15, 2002 | 21.25 | 21.25 | 21.04 | 21.15 | 184,844 | -0.05(-0.21%) |
Mar 14, 2002 | 21.27 | 21.33 | 21.18 | 21.20 | 195,194 | +0.02(+0.11%) |
Mar 13, 2002 | 21.40 | 21.46 | 21.18 | 21.18 | 300,156 | -0.29(-1.37%) |
Mar 12, 2002 | 21.36 | 21.62 | 21.25 | 21.47 | 183,517 | -0.05(-0.21%) |
Mar 11, 2002 | 21.40 | 21.69 | 21.29 | 21.52 | 140,391 | +0.05(+0.21%) |
Mar 08, 2002 | 21.49 | 21.63 | 21.26 | 21.47 | 164,674 | +0.14(+0.67%) |
Mar 07, 2002 | 21.63 | 21.63 | 21.18 | 21.33 | 403,923 | -0.26(-1.19%) |
Mar 06, 2002 | 20.99 | 21.59 | 20.99 | 21.58 | 193,204 | +0.63(+3.02%) |
Mar 05, 2002 | 21.14 | 21.29 | 20.86 | 20.95 | 441,476 | -0.26(-1.24%) |
Mar 04, 2002 | 20.76 | 21.36 | 20.68 | 21.21 | 425,022 | +0.70(+3.42%) |