Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.67 | 19.77 | 19.56 | 19.66 | 14,023 | -0.10(-0.52%) |
May 28, 2002 | 19.93 | 19.93 | 19.70 | 19.76 | 27,027 | -0.17(-0.85%) |
May 27, 2002 | 20.10 | 20.10 | 19.92 | 19.93 | 9,179 | +0.00(+0.00%) |
May 24, 2002 | 20.10 | 20.10 | 19.92 | 19.93 | 9,179 | -0.18(-0.90%) |
May 23, 2002 | 19.98 | 20.11 | 19.81 | 20.11 | 15,808 | +0.19(+0.97%) |
May 22, 2002 | 19.83 | 19.92 | 19.69 | 19.92 | 20,653 | +0.08(+0.41%) |
May 21, 2002 | 20.10 | 20.39 | 19.79 | 19.83 | 66,038 | -0.19(-0.96%) |
May 20, 2002 | 20.20 | 20.20 | 20.03 | 20.03 | 49,210 | -0.18(-0.91%) |
May 17, 2002 | 20.26 | 20.26 | 20.12 | 20.21 | 19,123 | +0.06(+0.29%) |
May 16, 2002 | 20.10 | 20.16 | 20.01 | 20.15 | 21,162 | +0.08(+0.39%) |
May 15, 2002 | 20.07 | 20.30 | 19.97 | 20.07 | 21,162 | -0.09(-0.45%) |
May 14, 2002 | 20.01 | 20.17 | 19.94 | 20.16 | 38,501 | +0.44(+2.21%) |
May 13, 2002 | 19.41 | 19.73 | 19.41 | 19.73 | 17,593 | +0.36(+1.88%) |
May 10, 2002 | 19.75 | 19.75 | 19.35 | 19.36 | 31,871 | -0.38(-1.95%) |
May 09, 2002 | 19.91 | 19.95 | 19.68 | 19.75 | 20,653 | -0.19(-0.94%) |
May 08, 2002 | 19.70 | 20.00 | 19.61 | 19.94 | 37,736 | +0.62(+3.23%) |
May 07, 2002 | 19.45 | 19.47 | 19.26 | 19.31 | 24,222 | -0.05(-0.26%) |
May 06, 2002 | 19.68 | 19.75 | 19.36 | 19.36 | 178,482 | -0.32(-1.61%) |
May 03, 2002 | 19.90 | 19.90 | 19.65 | 19.68 | 21,162 | -0.28(-1.40%) |
May 02, 2002 | 19.98 | 20.06 | 19.86 | 19.96 | 54,819 | +0.07(+0.34%) |
May 01, 2002 | 19.74 | 20.00 | 19.56 | 19.89 | 59,664 | +0.07(+0.36%) |
Apr 30, 2002 | 19.62 | 19.90 | 19.58 | 19.82 | 53,034 | +0.26(+1.32%) |
Apr 29, 2002 | 19.81 | 19.82 | 19.49 | 19.56 | 156,045 | -0.13(-0.64%) |
Apr 26, 2002 | 20.12 | 20.15 | 19.69 | 19.69 | 25,497 | -0.39(-1.93%) |
Apr 25, 2002 | 20.00 | 20.08 | 19.91 | 20.08 | 39,521 | -0.02(-0.12%) |
Apr 24, 2002 | 20.30 | 20.36 | 20.10 | 20.10 | 20,143 | -0.03(-0.16%) |
Apr 23, 2002 | 20.32 | 20.39 | 20.13 | 20.13 | 11,983 | -0.22(-1.10%) |
Apr 22, 2002 | 20.51 | 20.51 | 20.28 | 20.35 | 43,345 | -0.32(-1.54%) |
Apr 19, 2002 | 20.73 | 20.75 | 20.59 | 20.67 | 41,561 | +0.06(+0.29%) |
Apr 18, 2002 | 20.73 | 20.76 | 20.49 | 20.61 | 123,408 | -0.09(-0.42%) |
Apr 17, 2002 | 20.71 | 20.81 | 20.59 | 20.70 | 54,054 | -0.03(-0.13%) |
Apr 16, 2002 | 20.45 | 20.73 | 20.45 | 20.73 | 30,597 | +0.47(+2.34%) |
Apr 15, 2002 | 20.47 | 20.47 | 20.20 | 20.25 | 13,258 | -0.12(-0.60%) |
Apr 12, 2002 | 20.28 | 20.41 | 20.21 | 20.37 | 21,927 | +0.10(+0.48%) |
Apr 11, 2002 | 20.67 | 20.67 | 20.21 | 20.28 | 51,760 | -0.38(-1.82%) |
Apr 10, 2002 | 20.46 | 20.71 | 20.46 | 20.65 | 20,143 | +0.22(+1.06%) |
Apr 09, 2002 | 20.67 | 20.68 | 20.43 | 20.44 | 33,401 | -0.11(-0.55%) |
Apr 08, 2002 | 20.38 | 20.63 | 20.38 | 20.55 | 24,477 | -0.02(-0.08%) |
Apr 05, 2002 | 20.64 | 20.69 | 20.39 | 20.57 | 27,027 | +0.02(+0.10%) |
Apr 04, 2002 | 20.47 | 20.63 | 20.47 | 20.55 | 6,552,873 | +0.01(+0.04%) |
Apr 03, 2002 | 20.78 | 20.78 | 20.50 | 20.54 | 17,593 | -0.22(-1.04%) |
Apr 02, 2002 | 20.84 | 20.88 | 20.75 | 20.75 | 22,947 | -0.22(-1.03%) |
Apr 01, 2002 | 20.75 | 20.97 | 20.67 | 20.97 | 11,728 | -0.07(-0.32%) |
Mar 29, 2002 | 21.00 | 21.11 | 21.00 | 21.04 | 50,995 | +0.00(+0.00%) |
Mar 28, 2002 | 21.00 | 21.11 | 21.00 | 21.04 | 25,242 | +0.17(+0.83%) |
Mar 27, 2002 | 20.78 | 20.97 | 20.78 | 20.86 | 178,482 | +0.08(+0.38%) |
Mar 26, 2002 | 20.71 | 20.92 | 20.69 | 20.79 | 26,517 | +0.08(+0.38%) |
Mar 25, 2002 | 21.01 | 21.05 | 20.64 | 20.71 | 68,078 | -0.30(-1.44%) |
Mar 22, 2002 | 21.04 | 21.12 | 20.93 | 21.01 | 18,613 | -0.09(-0.43%) |
Mar 21, 2002 | 21.03 | 21.10 | 20.81 | 21.10 | 27,792 | +0.04(+0.17%) |
Mar 20, 2002 | 21.21 | 21.22 | 21.02 | 21.06 | 23,457 | -0.28(-1.32%) |
Mar 19, 2002 | 21.30 | 21.43 | 21.28 | 21.35 | 19,633 | +0.13(+0.61%) |
Mar 18, 2002 | 21.37 | 21.37 | 21.12 | 21.22 | 26,262 | -0.05(-0.24%) |
Mar 15, 2002 | 21.14 | 21.27 | 21.08 | 21.27 | 23,712 | +0.29(+1.40%) |
Mar 14, 2002 | 21.10 | 21.13 | 20.97 | 20.97 | 18,868 | -0.05(-0.22%) |
Mar 13, 2002 | 21.05 | 21.18 | 20.97 | 21.02 | 27,792 | -0.19(-0.91%) |
Mar 12, 2002 | 21.08 | 21.26 | 21.08 | 21.21 | 28,047 | -0.05(-0.24%) |
Mar 11, 2002 | 21.17 | 21.37 | 21.12 | 21.26 | 25,242 | +0.03(+0.13%) |
Mar 08, 2002 | 21.34 | 21.37 | 21.15 | 21.24 | 152,985 | +0.12(+0.58%) |
Mar 07, 2002 | 21.31 | 21.34 | 21.06 | 21.12 | 63,488 | -0.13(-0.63%) |
Mar 06, 2002 | 20.99 | 21.29 | 20.90 | 21.25 | 40,031 | +0.29(+1.37%) |
Mar 05, 2002 | 20.98 | 21.12 | 20.88 | 20.96 | 87,201 | -0.11(-0.54%) |
Mar 04, 2002 | 20.74 | 21.08 | 20.68 | 21.08 | 109,639 | +0.54(+2.62%) |