Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 20.43 | 20.49 | 20.43 | 20.47 | 2,710 | +0.02(+0.11%) |
May 28, 2002 | 20.85 | 20.85 | 20.41 | 20.45 | 27,334 | -0.27(-1.28%) |
May 27, 2002 | 20.98 | 20.98 | 20.70 | 20.72 | 22,590 | +0.00(+0.00%) |
May 24, 2002 | 20.98 | 20.98 | 20.70 | 20.72 | 22,590 | -0.20(-0.95%) |
May 23, 2002 | 20.71 | 20.92 | 20.47 | 20.92 | 48,568 | +0.36(+1.74%) |
May 22, 2002 | 20.52 | 20.60 | 20.32 | 20.56 | 13,554 | +0.10(+0.50%) |
May 21, 2002 | 21.07 | 21.07 | 20.46 | 20.46 | 11,295 | -0.35(-1.70%) |
May 20, 2002 | 21.00 | 21.00 | 20.81 | 20.81 | 15,813 | -0.31(-1.45%) |
May 17, 2002 | 20.96 | 21.12 | 20.96 | 21.12 | 18,975 | +0.31(+1.51%) |
May 16, 2002 | 20.81 | 20.87 | 20.73 | 20.80 | 53,990 | +0.17(+0.84%) |
May 15, 2002 | 20.61 | 20.87 | 20.61 | 20.63 | 29,367 | -0.07(-0.34%) |
May 14, 2002 | 20.55 | 20.70 | 20.44 | 20.70 | 7,680 | +0.50(+2.50%) |
May 13, 2002 | 19.94 | 20.23 | 19.94 | 20.19 | 15,587 | +0.21(+1.04%) |
May 10, 2002 | 20.40 | 20.40 | 19.90 | 19.99 | 100,752 | -0.31(-1.53%) |
May 09, 2002 | 20.55 | 20.55 | 20.30 | 20.30 | 22,364 | -0.45(-2.16%) |
May 08, 2002 | 20.26 | 20.74 | 20.23 | 20.74 | 127,408 | +0.93(+4.69%) |
May 07, 2002 | 19.75 | 20.10 | 19.75 | 19.81 | 178,236 | -0.10(-0.49%) |
May 06, 2002 | 20.21 | 20.36 | 19.91 | 19.91 | 22,816 | -0.35(-1.70%) |
May 03, 2002 | 20.38 | 20.42 | 20.15 | 20.26 | 13,554 | -0.15(-0.76%) |
May 02, 2002 | 20.39 | 20.49 | 20.26 | 20.41 | 24,171 | -0.04(-0.17%) |
May 01, 2002 | 20.25 | 20.45 | 19.90 | 20.45 | 10,843 | +0.15(+0.74%) |
Apr 30, 2002 | 19.85 | 20.40 | 19.85 | 20.30 | 16,942 | +0.42(+2.14%) |
Apr 29, 2002 | 20.08 | 20.20 | 19.79 | 19.87 | 22,816 | -0.29(-1.45%) |
Apr 26, 2002 | 20.47 | 20.56 | 20.13 | 20.16 | 39,532 | -0.28(-1.39%) |
Apr 25, 2002 | 20.30 | 20.47 | 20.19 | 20.45 | 36,596 | -0.23(-1.09%) |
Apr 24, 2002 | 20.72 | 20.89 | 20.67 | 20.67 | 10,843 | -0.06(-0.30%) |
Apr 23, 2002 | 20.87 | 20.98 | 20.73 | 20.73 | 10,165 | -0.11(-0.53%) |
Apr 22, 2002 | 21.03 | 21.03 | 20.75 | 20.85 | 25,301 | -0.33(-1.55%) |
Apr 19, 2002 | 21.26 | 21.26 | 21.10 | 21.17 | 29,593 | -0.05(-0.23%) |
Apr 18, 2002 | 21.33 | 21.33 | 20.95 | 21.22 | 18,072 | -0.04(-0.17%) |
Apr 17, 2002 | 21.47 | 21.48 | 21.25 | 21.26 | 25,978 | -0.14(-0.66%) |
Apr 16, 2002 | 21.31 | 21.48 | 21.23 | 21.40 | 56,475 | +0.46(+2.18%) |
Apr 15, 2002 | 21.27 | 21.28 | 20.92 | 20.94 | 71,610 | -0.48(-2.25%) |
Apr 12, 2002 | 21.54 | 21.54 | 21.30 | 21.43 | 22,364 | +0.07(+0.31%) |
Apr 11, 2002 | 22.02 | 22.02 | 21.27 | 21.36 | 35,918 | -0.82(-3.69%) |
Apr 10, 2002 | 21.82 | 22.20 | 21.82 | 22.18 | 28,463 | +0.45(+2.08%) |
Apr 09, 2002 | 21.76 | 21.87 | 21.73 | 21.73 | 21,460 | -0.09(-0.43%) |
Apr 08, 2002 | 21.60 | 21.82 | 21.54 | 21.82 | 55,345 | +0.11(+0.49%) |
Apr 05, 2002 | 21.91 | 21.91 | 21.63 | 21.71 | 11,972 | +0.00(+0.00%) |
Apr 04, 2002 | 21.54 | 21.71 | 21.54 | 21.71 | 15,587 | +0.23(+1.07%) |
Apr 03, 2002 | 21.84 | 21.84 | 21.39 | 21.48 | 27,334 | -0.32(-1.46%) |
Apr 02, 2002 | 21.80 | 21.91 | 21.76 | 21.80 | 28,011 | -0.20(-0.91%) |
Apr 01, 2002 | 21.78 | 22.02 | 21.67 | 22.00 | 11,295 | -0.02(-0.08%) |
Mar 29, 2002 | 22.05 | 22.18 | 22.02 | 22.02 | 16,490 | +0.00(+0.00%) |
Mar 28, 2002 | 22.05 | 22.18 | 22.02 | 22.02 | 16,490 | +0.06(+0.28%) |
Mar 27, 2002 | 21.89 | 22.09 | 21.87 | 21.96 | 15,361 | +0.20(+0.92%) |
Mar 26, 2002 | 21.58 | 21.93 | 21.58 | 21.76 | 26,204 | +0.11(+0.51%) |
Mar 25, 2002 | 21.98 | 22.07 | 21.60 | 21.65 | 42,469 | -0.38(-1.71%) |
Mar 22, 2002 | 21.96 | 22.07 | 21.80 | 22.02 | 28,011 | -0.02(-0.08%) |
Mar 21, 2002 | 22.09 | 22.09 | 21.81 | 22.04 | 32,981 | -0.31(-1.41%) |
Mar 20, 2002 | 22.58 | 22.58 | 22.28 | 22.35 | 29,367 | -0.31(-1.37%) |
Mar 19, 2002 | 22.58 | 22.73 | 22.58 | 22.66 | 15,587 | +0.18(+0.79%) |
Mar 18, 2002 | 22.69 | 22.71 | 22.40 | 22.49 | 13,328 | -0.02(-0.10%) |
Mar 15, 2002 | 22.60 | 22.65 | 22.44 | 22.51 | 22,590 | +0.09(+0.40%) |
Mar 14, 2002 | 22.60 | 22.62 | 22.42 | 22.42 | 22,138 | -0.02(-0.10%) |
Mar 13, 2002 | 22.75 | 22.75 | 22.44 | 22.44 | 20,105 | -0.42(-1.84%) |
Mar 12, 2002 | 22.71 | 22.91 | 22.70 | 22.86 | 36,370 | -0.15(-0.65%) |
Mar 11, 2002 | 22.89 | 23.08 | 22.80 | 23.01 | 38,629 | +0.21(+0.91%) |
Mar 08, 2002 | 23.00 | 23.10 | 22.76 | 22.81 | 394,876 | +0.03(+0.14%) |
Mar 07, 2002 | 23.02 | 23.02 | 22.66 | 22.78 | 460,162 | -0.15(-0.68%) |
Mar 06, 2002 | 22.55 | 22.97 | 22.55 | 22.93 | 91,716 | +0.54(+2.43%) |
Mar 05, 2002 | 22.48 | 22.66 | 22.36 | 22.39 | 103,237 | -0.31(-1.37%) |
Mar 04, 2002 | 22.13 | 22.70 | 22.13 | 22.70 | 90,360 | +0.74(+3.39%) |