Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.67 | 19.77 | 19.56 | 19.66 | 14,022 | -0.10(-0.52%) |
May 28, 2002 | 19.93 | 19.93 | 19.70 | 19.76 | 27,024 | -0.17(-0.85%) |
May 27, 2002 | 20.10 | 20.10 | 19.92 | 19.93 | 9,178 | +0.00(+0.00%) |
May 24, 2002 | 20.10 | 20.10 | 19.92 | 19.93 | 9,178 | -0.18(-0.90%) |
May 23, 2002 | 19.98 | 20.11 | 19.81 | 20.11 | 15,806 | +0.19(+0.96%) |
May 22, 2002 | 19.83 | 19.92 | 19.69 | 19.92 | 20,650 | +0.08(+0.42%) |
May 21, 2002 | 20.10 | 20.39 | 19.80 | 19.84 | 66,031 | -0.19(-0.96%) |
May 20, 2002 | 20.20 | 20.20 | 20.03 | 20.03 | 49,205 | -0.18(-0.91%) |
May 17, 2002 | 20.26 | 20.26 | 20.13 | 20.21 | 19,121 | +0.06(+0.29%) |
May 16, 2002 | 20.11 | 20.16 | 20.01 | 20.15 | 21,160 | +0.08(+0.39%) |
May 15, 2002 | 20.07 | 20.31 | 19.97 | 20.07 | 21,160 | -0.09(-0.45%) |
May 14, 2002 | 20.01 | 20.17 | 19.94 | 20.16 | 38,497 | +0.44(+2.21%) |
May 13, 2002 | 19.42 | 19.73 | 19.42 | 19.73 | 17,591 | +0.36(+1.88%) |
May 10, 2002 | 19.75 | 19.75 | 19.36 | 19.36 | 31,868 | -0.38(-1.95%) |
May 09, 2002 | 19.91 | 19.96 | 19.68 | 19.75 | 20,650 | -0.19(-0.94%) |
May 08, 2002 | 19.70 | 20.00 | 19.61 | 19.94 | 37,732 | +0.62(+3.23%) |
May 07, 2002 | 19.45 | 19.47 | 19.27 | 19.31 | 24,220 | -0.05(-0.26%) |
May 06, 2002 | 19.68 | 19.75 | 19.36 | 19.36 | 178,464 | -0.32(-1.61%) |
May 03, 2002 | 19.90 | 19.90 | 19.65 | 19.68 | 21,160 | -0.28(-1.40%) |
May 02, 2002 | 19.98 | 20.07 | 19.87 | 19.96 | 54,814 | +0.07(+0.34%) |
May 01, 2002 | 19.75 | 20.00 | 19.56 | 19.89 | 59,658 | +0.07(+0.36%) |
Apr 30, 2002 | 19.62 | 19.91 | 19.58 | 19.82 | 53,029 | +0.26(+1.32%) |
Apr 29, 2002 | 19.81 | 19.82 | 19.49 | 19.56 | 156,029 | -0.13(-0.64%) |
Apr 26, 2002 | 20.12 | 20.15 | 19.69 | 19.69 | 25,494 | -0.39(-1.93%) |
Apr 25, 2002 | 20.00 | 20.08 | 19.91 | 20.08 | 39,517 | -0.02(-0.12%) |
Apr 24, 2002 | 20.31 | 20.36 | 20.10 | 20.10 | 20,141 | -0.03(-0.16%) |
Apr 23, 2002 | 20.33 | 20.39 | 20.13 | 20.13 | 11,982 | -0.22(-1.10%) |
Apr 22, 2002 | 20.51 | 20.51 | 20.28 | 20.36 | 43,341 | -0.32(-1.54%) |
Apr 19, 2002 | 20.73 | 20.75 | 20.59 | 20.67 | 41,556 | +0.06(+0.29%) |
Apr 18, 2002 | 20.73 | 20.76 | 20.49 | 20.62 | 123,395 | -0.09(-0.42%) |
Apr 17, 2002 | 20.71 | 20.81 | 20.59 | 20.70 | 54,049 | -0.03(-0.13%) |
Apr 16, 2002 | 20.45 | 20.73 | 20.45 | 20.73 | 30,593 | +0.47(+2.34%) |
Apr 15, 2002 | 20.47 | 20.47 | 20.20 | 20.25 | 13,257 | -0.12(-0.60%) |
Apr 12, 2002 | 20.29 | 20.42 | 20.21 | 20.38 | 21,925 | +0.10(+0.48%) |
Apr 11, 2002 | 20.67 | 20.67 | 20.22 | 20.28 | 51,754 | -0.38(-1.82%) |
Apr 10, 2002 | 20.47 | 20.71 | 20.47 | 20.66 | 20,141 | +0.22(+1.06%) |
Apr 09, 2002 | 20.67 | 20.69 | 20.44 | 20.44 | 33,398 | -0.11(-0.55%) |
Apr 08, 2002 | 20.38 | 20.63 | 20.38 | 20.55 | 24,475 | -0.02(-0.08%) |
Apr 05, 2002 | 20.64 | 20.69 | 20.40 | 20.57 | 27,024 | +0.02(+0.10%) |
Apr 04, 2002 | 20.47 | 20.64 | 20.47 | 20.55 | 6,552,199 | +0.01(+0.04%) |
Apr 03, 2002 | 20.78 | 20.78 | 20.50 | 20.54 | 17,591 | -0.22(-1.04%) |
Apr 02, 2002 | 20.84 | 20.88 | 20.75 | 20.76 | 22,945 | -0.22(-1.03%) |
Apr 01, 2002 | 20.76 | 20.97 | 20.67 | 20.97 | 11,727 | -0.07(-0.32%) |
Mar 29, 2002 | 21.00 | 21.11 | 21.00 | 21.04 | 50,989 | +0.00(+0.00%) |
Mar 28, 2002 | 21.00 | 21.11 | 21.00 | 21.04 | 25,239 | +0.17(+0.83%) |
Mar 27, 2002 | 20.78 | 20.97 | 20.78 | 20.87 | 178,464 | +0.08(+0.38%) |
Mar 26, 2002 | 20.71 | 20.93 | 20.69 | 20.79 | 26,514 | +0.08(+0.38%) |
Mar 25, 2002 | 21.02 | 21.05 | 20.64 | 20.71 | 68,071 | -0.30(-1.44%) |
Mar 22, 2002 | 21.04 | 21.12 | 20.93 | 21.01 | 18,611 | -0.09(-0.43%) |
Mar 21, 2002 | 21.03 | 21.10 | 20.81 | 21.10 | 27,789 | +0.04(+0.17%) |
Mar 20, 2002 | 21.22 | 21.22 | 21.02 | 21.07 | 23,455 | -0.28(-1.32%) |
Mar 19, 2002 | 21.30 | 21.44 | 21.28 | 21.35 | 19,631 | +0.13(+0.61%) |
Mar 18, 2002 | 21.37 | 21.37 | 21.13 | 21.22 | 26,259 | -0.05(-0.24%) |
Mar 15, 2002 | 21.14 | 21.27 | 21.08 | 21.27 | 23,710 | +0.29(+1.40%) |
Mar 14, 2002 | 21.10 | 21.13 | 20.98 | 20.98 | 18,866 | -0.05(-0.22%) |
Mar 13, 2002 | 21.05 | 21.18 | 20.97 | 21.02 | 27,789 | -0.19(-0.91%) |
Mar 12, 2002 | 21.08 | 21.26 | 21.08 | 21.22 | 28,044 | -0.05(-0.24%) |
Mar 11, 2002 | 21.17 | 21.37 | 21.13 | 21.27 | 25,239 | +0.03(+0.13%) |
Mar 08, 2002 | 21.34 | 21.38 | 21.15 | 21.24 | 152,969 | +0.12(+0.58%) |
Mar 07, 2002 | 21.31 | 21.34 | 21.06 | 21.12 | 63,482 | -0.13(-0.63%) |
Mar 06, 2002 | 20.99 | 21.29 | 20.90 | 21.25 | 40,027 | +0.29(+1.37%) |
Mar 05, 2002 | 20.98 | 21.13 | 20.89 | 20.96 | 87,192 | -0.11(-0.54%) |
Mar 04, 2002 | 20.75 | 21.08 | 20.69 | 21.08 | 109,628 | +0.54(+2.62%) |