Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.78 | 21.78 | 21.48 | 21.48 | 98,670 | +0.17(+0.79%) |
May 28, 2002 | 21.18 | 21.33 | 20.94 | 21.31 | 95,837 | +0.16(+0.77%) |
May 27, 2002 | 21.33 | 21.59 | 21.13 | 21.15 | 99,170 | +0.00(+0.00%) |
May 24, 2002 | 21.33 | 21.59 | 21.13 | 21.15 | 99,170 | -0.12(-0.56%) |
May 23, 2002 | 20.73 | 21.39 | 20.67 | 21.27 | 185,007 | +0.48(+2.31%) |
May 22, 2002 | 20.82 | 20.97 | 20.79 | 20.79 | 92,670 | -0.12(-0.57%) |
May 21, 2002 | 21.12 | 21.12 | 20.87 | 20.91 | 105,337 | -0.20(-0.94%) |
May 20, 2002 | 21.00 | 21.12 | 20.86 | 21.11 | 80,670 | +0.11(+0.51%) |
May 17, 2002 | 20.80 | 21.09 | 20.80 | 21.00 | 76,669 | +0.20(+0.95%) |
May 16, 2002 | 21.21 | 21.21 | 20.80 | 20.80 | 120,338 | -0.41(-1.92%) |
May 15, 2002 | 20.99 | 21.21 | 20.97 | 21.21 | 100,004 | +0.22(+1.03%) |
May 14, 2002 | 20.84 | 21.00 | 20.81 | 20.99 | 81,336 | +0.15(+0.72%) |
May 13, 2002 | 20.76 | 21.06 | 20.73 | 20.84 | 128,838 | +0.08(+0.40%) |
May 10, 2002 | 21.00 | 21.01 | 20.70 | 20.76 | 179,507 | -0.12(-0.57%) |
May 09, 2002 | 21.31 | 21.33 | 20.88 | 20.88 | 164,340 | -0.43(-2.03%) |
May 08, 2002 | 21.55 | 21.58 | 21.09 | 21.31 | 104,337 | -0.08(-0.39%) |
May 07, 2002 | 21.46 | 21.51 | 21.24 | 21.40 | 250,010 | +0.08(+0.39%) |
May 06, 2002 | 21.54 | 21.72 | 21.31 | 21.31 | 158,339 | -0.23(-1.06%) |
May 03, 2002 | 21.64 | 21.69 | 21.51 | 21.54 | 213,842 | -0.10(-0.44%) |
May 02, 2002 | 21.53 | 21.78 | 21.40 | 21.64 | 187,341 | +0.11(+0.50%) |
May 01, 2002 | 21.18 | 21.59 | 21.00 | 21.53 | 164,173 | +0.47(+2.22%) |
Apr 30, 2002 | 20.79 | 21.27 | 20.76 | 21.06 | 203,175 | +0.30(+1.45%) |
Apr 29, 2002 | 20.67 | 20.76 | 20.49 | 20.76 | 112,504 | +0.15(+0.73%) |
Apr 26, 2002 | 20.55 | 20.75 | 20.52 | 20.61 | 167,507 | +0.06(+0.29%) |
Apr 25, 2002 | 20.57 | 20.67 | 20.49 | 20.55 | 216,675 | -0.02(-0.09%) |
Apr 24, 2002 | 20.54 | 20.67 | 20.53 | 20.57 | 465,186 | +0.03(+0.15%) |
Apr 23, 2002 | 20.70 | 20.73 | 20.54 | 20.54 | 391,683 | -0.16(-0.78%) |
Apr 22, 2002 | 20.82 | 20.82 | 20.68 | 20.70 | 185,507 | -0.06(-0.29%) |
Apr 19, 2002 | 20.76 | 20.77 | 20.63 | 20.76 | 307,346 | +0.05(+0.26%) |
Apr 18, 2002 | 20.55 | 20.79 | 20.49 | 20.71 | 6,983,626 | +0.16(+0.76%) |
Apr 17, 2002 | 20.85 | 20.86 | 20.40 | 20.55 | 418,017 | -0.31(-1.50%) |
Apr 16, 2002 | 21.24 | 21.37 | 20.84 | 20.86 | 310,679 | -0.50(-2.33%) |
Apr 15, 2002 | 21.54 | 21.54 | 21.18 | 21.36 | 296,512 | -0.42(-1.93%) |
Apr 12, 2002 | 21.36 | 21.78 | 21.22 | 21.78 | 149,672 | +0.51(+2.40%) |
Apr 11, 2002 | 21.35 | 21.35 | 21.21 | 21.27 | 168,673 | -0.08(-0.39%) |
Apr 10, 2002 | 20.91 | 21.35 | 20.88 | 21.35 | 216,675 | +0.44(+2.12%) |
Apr 09, 2002 | 20.70 | 21.00 | 20.70 | 20.91 | 120,838 | +0.20(+0.96%) |
Apr 08, 2002 | 20.60 | 20.76 | 20.52 | 20.71 | 102,170 | +0.14(+0.67%) |
Apr 05, 2002 | 20.58 | 20.73 | 20.51 | 20.57 | 182,507 | +0.03(+0.15%) |
Apr 04, 2002 | 20.33 | 20.57 | 20.29 | 20.54 | 74,336 | +0.22(+1.06%) |
Apr 03, 2002 | 20.37 | 20.40 | 20.28 | 20.33 | 115,171 | +0.02(+0.09%) |
Apr 02, 2002 | 20.10 | 20.49 | 20.05 | 20.31 | 267,511 | +0.15(+0.74%) |
Apr 01, 2002 | 20.10 | 20.16 | 20.01 | 20.16 | 226,176 | +0.00(+0.00%) |
Mar 29, 2002 | 20.15 | 20.50 | 20.13 | 20.16 | 209,008 | +0.00(+0.00%) |
Mar 28, 2002 | 20.15 | 20.50 | 20.13 | 20.16 | 209,008 | +0.03(+0.15%) |
Mar 27, 2002 | 20.07 | 20.13 | 19.95 | 20.13 | 616,692 | +0.06(+0.30%) |
Mar 26, 2002 | 19.74 | 20.07 | 19.74 | 20.07 | 1,495,896 | +0.15(+0.75%) |
Mar 25, 2002 | 19.95 | 20.01 | 19.80 | 19.92 | 847,702 | -0.02(-0.12%) |
Mar 22, 2002 | 19.95 | 20.07 | 19.91 | 19.94 | 257,510 | -0.01(-0.03%) |
Mar 21, 2002 | 19.80 | 20.07 | 19.80 | 19.95 | 231,176 | +0.26(+1.34%) |
Mar 20, 2002 | 19.86 | 19.90 | 19.68 | 19.69 | 73,003 | -0.24(-1.20%) |
Mar 19, 2002 | 19.68 | 19.96 | 19.65 | 19.93 | 122,505 | +0.19(+0.94%) |
Mar 18, 2002 | 19.53 | 19.84 | 19.53 | 19.74 | 136,339 | +0.06(+0.30%) |
Mar 15, 2002 | 19.65 | 19.86 | 19.65 | 19.68 | 281,345 | -0.03(-0.15%) |
Mar 14, 2002 | 19.53 | 19.71 | 19.47 | 19.71 | 315,013 | +0.23(+1.20%) |
Mar 13, 2002 | 19.44 | 19.64 | 19.39 | 19.48 | 320,846 | +0.09(+0.46%) |
Mar 12, 2002 | 19.58 | 19.65 | 19.38 | 19.39 | 366,682 | -0.20(-1.04%) |
Mar 11, 2002 | 19.65 | 19.66 | 19.46 | 19.59 | 342,847 | -0.10(-0.49%) |
Mar 08, 2002 | 19.52 | 19.69 | 19.52 | 19.69 | 87,503 | +0.16(+0.83%) |
Mar 07, 2002 | 19.61 | 19.66 | 19.42 | 19.52 | 145,172 | -0.09(-0.46%) |
Mar 06, 2002 | 19.65 | 19.65 | 19.51 | 19.61 | 206,508 | +0.02(+0.12%) |
Mar 05, 2002 | 19.26 | 19.59 | 19.20 | 19.59 | 573,190 | +0.35(+1.81%) |
Mar 04, 2002 | 19.23 | 19.25 | 19.03 | 19.24 | 348,181 | +0.05(+0.25%) |