Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.80 | 21.88 | 21.60 | 21.60 | 262,143 | +0.40(+1.87%) |
May 28, 2002 | 21.00 | 21.24 | 21.00 | 21.21 | 149,611 | +0.24(+1.15%) |
May 27, 2002 | 20.97 | 21.16 | 20.84 | 20.97 | 135,102 | +0.00(+0.00%) |
May 24, 2002 | 20.97 | 21.16 | 20.84 | 20.97 | 135,102 | -0.03(-0.15%) |
May 23, 2002 | 20.33 | 21.24 | 20.33 | 21.00 | 1,692,806 | +0.67(+3.30%) |
May 22, 2002 | 20.34 | 20.47 | 20.25 | 20.33 | 174,600 | +0.00(+0.00%) |
May 21, 2002 | 20.59 | 20.62 | 20.28 | 20.33 | 239,088 | -0.32(-1.53%) |
May 20, 2002 | 20.72 | 20.72 | 20.60 | 20.64 | 323,084 | -0.01(-0.06%) |
May 17, 2002 | 20.66 | 20.72 | 20.50 | 20.66 | 174,600 | +0.00(+0.00%) |
May 16, 2002 | 20.77 | 20.82 | 20.58 | 20.66 | 446,739 | -0.12(-0.60%) |
May 15, 2002 | 20.82 | 20.88 | 20.69 | 20.78 | 177,180 | -0.04(-0.18%) |
May 14, 2002 | 20.75 | 20.97 | 20.63 | 20.82 | 140,261 | +0.11(+0.54%) |
May 13, 2002 | 20.77 | 20.93 | 20.67 | 20.70 | 246,343 | +0.02(+0.12%) |
May 10, 2002 | 20.87 | 20.87 | 20.67 | 20.68 | 342,108 | -0.11(-0.54%) |
May 09, 2002 | 20.80 | 20.87 | 20.78 | 20.79 | 188,949 | -0.09(-0.42%) |
May 08, 2002 | 20.83 | 20.88 | 20.72 | 20.88 | 552,177 | +0.11(+0.51%) |
May 07, 2002 | 20.87 | 20.90 | 20.72 | 20.77 | 231,833 | -0.01(-0.03%) |
May 06, 2002 | 20.81 | 20.99 | 20.75 | 20.78 | 193,302 | -0.02(-0.12%) |
May 03, 2002 | 20.83 | 20.90 | 20.75 | 20.80 | 186,531 | -0.03(-0.15%) |
May 02, 2002 | 20.50 | 20.92 | 20.48 | 20.83 | 790,460 | +0.30(+1.48%) |
May 01, 2002 | 20.41 | 20.53 | 20.28 | 20.53 | 523,157 | +0.19(+0.91%) |
Apr 30, 2002 | 20.24 | 20.43 | 20.24 | 20.34 | 460,604 | +0.11(+0.52%) |
Apr 29, 2002 | 20.41 | 20.43 | 20.21 | 20.24 | 159,446 | -0.10(-0.49%) |
Apr 26, 2002 | 20.36 | 20.39 | 20.30 | 20.34 | 4,755,980 | +0.02(+0.12%) |
Apr 25, 2002 | 20.33 | 20.41 | 20.13 | 20.31 | 206,683 | -0.01(-0.06%) |
Apr 24, 2002 | 20.25 | 20.48 | 20.25 | 20.33 | 355,650 | +0.07(+0.37%) |
Apr 23, 2002 | 20.46 | 20.56 | 20.23 | 20.25 | 663,902 | -0.20(-0.97%) |
Apr 22, 2002 | 20.69 | 20.73 | 20.41 | 20.45 | 193,947 | -0.23(-1.11%) |
Apr 19, 2002 | 21.08 | 21.14 | 20.54 | 20.68 | 1,100,969 | -0.38(-1.83%) |
Apr 18, 2002 | 21.09 | 21.31 | 21.03 | 21.06 | 337,594 | -0.04(-0.18%) |
Apr 17, 2002 | 21.55 | 21.57 | 20.66 | 21.10 | 472,212 | -0.30(-1.39%) |
Apr 16, 2002 | 21.62 | 21.71 | 21.34 | 21.40 | 317,602 | -0.28(-1.29%) |
Apr 15, 2002 | 22.08 | 22.11 | 21.68 | 21.68 | 317,441 | -0.40(-1.80%) |
Apr 12, 2002 | 21.80 | 22.16 | 21.77 | 22.08 | 394,988 | +0.17(+0.76%) |
Apr 11, 2002 | 21.88 | 22.02 | 21.64 | 21.91 | 308,574 | +0.02(+0.11%) |
Apr 10, 2002 | 21.55 | 21.96 | 21.52 | 21.88 | 471,728 | +0.33(+1.53%) |
Apr 09, 2002 | 21.65 | 21.65 | 21.49 | 21.55 | 308,252 | -0.09(-0.43%) |
Apr 08, 2002 | 21.28 | 21.68 | 21.15 | 21.65 | 232,962 | +0.29(+1.36%) |
Apr 05, 2002 | 21.15 | 21.46 | 21.09 | 21.36 | 293,258 | +0.27(+1.29%) |
Apr 04, 2002 | 21.01 | 21.08 | 20.85 | 21.08 | 834,473 | +0.02(+0.09%) |
Apr 03, 2002 | 21.16 | 21.16 | 20.97 | 21.06 | 152,191 | -0.09(-0.44%) |
Apr 02, 2002 | 21.01 | 21.18 | 21.01 | 21.16 | 297,127 | +0.07(+0.35%) |
Apr 01, 2002 | 21.16 | 21.23 | 21.03 | 21.08 | 352,265 | -0.43(-1.99%) |
Mar 29, 2002 | 21.59 | 21.59 | 21.47 | 21.51 | 926,045 | +0.00(+0.00%) |
Mar 28, 2002 | 21.59 | 21.59 | 21.47 | 21.51 | 926,045 | -0.01(-0.06%) |
Mar 27, 2002 | 21.45 | 21.68 | 21.34 | 21.52 | 604,573 | +0.12(+0.58%) |
Mar 26, 2002 | 21.15 | 21.40 | 21.15 | 21.40 | 445,127 | +0.28(+1.32%) |
Mar 25, 2002 | 21.33 | 21.41 | 20.97 | 21.12 | 310,186 | -0.16(-0.73%) |
Mar 22, 2002 | 21.28 | 21.46 | 21.23 | 21.28 | 215,550 | -0.07(-0.32%) |
Mar 21, 2002 | 21.21 | 21.65 | 21.16 | 21.34 | 391,280 | +0.24(+1.15%) |
Mar 20, 2002 | 20.97 | 21.18 | 20.97 | 21.10 | 237,960 | +0.12(+0.59%) |
Mar 19, 2002 | 20.90 | 21.05 | 20.83 | 20.98 | 487,528 | +0.14(+0.65%) |
Mar 18, 2002 | 20.77 | 20.84 | 20.71 | 20.84 | 336,949 | +0.11(+0.51%) |
Mar 15, 2002 | 20.78 | 20.81 | 20.53 | 20.74 | 645,684 | -0.14(-0.68%) |
Mar 14, 2002 | 20.67 | 20.93 | 20.67 | 20.88 | 312,604 | +0.21(+1.02%) |
Mar 13, 2002 | 20.45 | 20.71 | 20.41 | 20.67 | 362,421 | +0.22(+1.09%) |
Mar 12, 2002 | 20.34 | 20.50 | 20.32 | 20.44 | 294,709 | +0.07(+0.37%) |
Mar 11, 2002 | 20.32 | 20.41 | 20.23 | 20.37 | 231,833 | +0.11(+0.55%) |
Mar 08, 2002 | 20.38 | 20.47 | 20.25 | 20.26 | 223,450 | -0.24(-1.15%) |
Mar 07, 2002 | 20.37 | 20.49 | 20.28 | 20.49 | 375,319 | +0.16(+0.79%) |
Mar 06, 2002 | 20.31 | 20.47 | 20.19 | 20.33 | 1,144,659 | +0.07(+0.34%) |
Mar 05, 2002 | 19.95 | 20.34 | 19.95 | 20.26 | 871,069 | +0.32(+1.62%) |
Mar 04, 2002 | 19.69 | 19.94 | 19.66 | 19.94 | 273,751 | +0.23(+1.16%) |