Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.35 | 19.98 | 19.35 | 19.88 | 47,214 | -0.25(-1.23%) |
May 28, 2002 | 20.34 | 20.54 | 20.13 | 20.13 | 73,159 | -0.27(-1.30%) |
May 27, 2002 | 20.40 | 20.54 | 20.39 | 20.39 | 3,552,777 | +0.00(+0.00%) |
May 24, 2002 | 20.40 | 20.54 | 20.39 | 20.39 | 90,104 | +0.03(+0.17%) |
May 23, 2002 | 20.01 | 20.40 | 19.91 | 20.36 | 26,178 | +0.34(+1.71%) |
May 22, 2002 | 20.11 | 20.11 | 19.71 | 20.01 | 12,271 | -0.03(-0.17%) |
May 21, 2002 | 20.07 | 20.15 | 19.98 | 20.05 | 21,503 | -0.04(-0.21%) |
May 20, 2002 | 20.11 | 20.13 | 19.94 | 20.09 | 11,920 | +0.00(+0.00%) |
May 17, 2002 | 20.32 | 20.36 | 20.07 | 20.09 | 21,737 | -0.23(-1.14%) |
May 16, 2002 | 20.84 | 20.89 | 20.28 | 20.32 | 13,206 | -0.53(-2.54%) |
May 15, 2002 | 20.96 | 20.96 | 20.79 | 20.85 | 9,933 | -0.09(-0.45%) |
May 14, 2002 | 20.69 | 20.96 | 20.69 | 20.95 | 41,955 | +0.28(+1.37%) |
May 13, 2002 | 20.07 | 20.66 | 20.07 | 20.66 | 14,725 | +0.62(+3.07%) |
May 10, 2002 | 20.44 | 20.44 | 19.94 | 20.05 | 8,998 | -0.40(-1.97%) |
May 09, 2002 | 20.81 | 20.81 | 20.45 | 20.45 | 9,816 | -0.36(-1.73%) |
May 08, 2002 | 20.39 | 20.87 | 20.39 | 20.81 | 7,947 | +0.42(+2.06%) |
May 07, 2002 | 20.66 | 20.75 | 20.39 | 20.39 | 17,997 | -0.32(-1.53%) |
May 06, 2002 | 20.96 | 20.96 | 20.71 | 20.71 | 10,050 | -0.26(-1.22%) |
May 03, 2002 | 20.88 | 20.96 | 20.88 | 20.96 | 33,891 | +0.09(+0.41%) |
May 02, 2002 | 20.96 | 20.96 | 20.84 | 20.88 | 78,184 | -0.08(-0.37%) |
May 01, 2002 | 20.92 | 21.01 | 20.75 | 20.96 | 18,465 | -0.01(-0.04%) |
Apr 30, 2002 | 20.54 | 20.96 | 20.43 | 20.96 | 36,345 | +0.44(+2.13%) |
Apr 29, 2002 | 20.58 | 20.84 | 20.45 | 20.53 | 12,621 | +0.01(+0.04%) |
Apr 26, 2002 | 20.71 | 20.74 | 20.11 | 20.52 | 89,754 | -0.27(-1.28%) |
Apr 25, 2002 | 20.36 | 20.96 | 20.36 | 20.78 | 31,788 | +0.49(+2.40%) |
Apr 24, 2002 | 20.71 | 20.88 | 20.28 | 20.30 | 13,673 | -0.34(-1.66%) |
Apr 23, 2002 | 20.22 | 20.84 | 20.19 | 20.64 | 24,892 | +0.49(+2.42%) |
Apr 22, 2002 | 20.69 | 20.69 | 19.94 | 20.15 | 37,981 | -0.54(-2.61%) |
Apr 19, 2002 | 20.88 | 20.88 | 20.62 | 20.69 | 6,193 | -0.15(-0.70%) |
Apr 18, 2002 | 20.79 | 21.01 | 20.71 | 20.84 | 57,498 | +0.00(+0.00%) |
Apr 17, 2002 | 21.73 | 21.73 | 20.84 | 20.84 | 13,089 | -0.90(-4.13%) |
Apr 16, 2002 | 21.39 | 21.79 | 21.38 | 21.73 | 19,867 | +0.47(+2.21%) |
Apr 15, 2002 | 22.12 | 22.12 | 21.22 | 21.26 | 12,504 | -0.86(-3.87%) |
Apr 12, 2002 | 21.56 | 22.12 | 21.31 | 22.12 | 23,256 | +0.63(+2.95%) |
Apr 11, 2002 | 22.12 | 22.12 | 21.49 | 21.49 | 7,128 | -0.62(-2.83%) |
Apr 10, 2002 | 20.54 | 22.14 | 20.54 | 22.11 | 82,859 | +1.52(+7.40%) |
Apr 09, 2002 | 20.54 | 20.61 | 20.54 | 20.59 | 16,595 | +0.05(+0.25%) |
Apr 08, 2002 | 20.19 | 20.54 | 20.14 | 20.54 | 42,890 | +0.43(+2.13%) |
Apr 05, 2002 | 20.32 | 20.33 | 20.00 | 20.11 | 8,414 | -0.30(-1.47%) |
Apr 04, 2002 | 20.71 | 20.71 | 20.29 | 20.41 | 7,830 | -0.39(-1.85%) |
Apr 03, 2002 | 21.34 | 21.34 | 20.79 | 20.79 | 30,151 | -0.50(-2.33%) |
Apr 02, 2002 | 21.44 | 21.44 | 21.19 | 21.29 | 35,060 | -0.15(-0.68%) |
Apr 01, 2002 | 20.75 | 21.69 | 20.64 | 21.43 | 29,450 | +0.60(+2.87%) |
Mar 29, 2002 | 20.88 | 21.22 | 20.78 | 20.84 | 14,959 | +0.00(+0.00%) |
Mar 28, 2002 | 20.88 | 21.22 | 20.78 | 20.84 | 14,959 | -0.13(-0.61%) |
Mar 27, 2002 | 19.51 | 20.96 | 19.51 | 20.96 | 24,542 | +1.51(+7.79%) |
Mar 26, 2002 | 19.47 | 19.51 | 19.38 | 19.45 | 6,310 | +0.07(+0.35%) |
Mar 25, 2002 | 19.72 | 19.72 | 19.38 | 19.38 | 3,622 | -0.38(-1.91%) |
Mar 22, 2002 | 19.85 | 19.94 | 19.57 | 19.76 | 16,361 | -0.22(-1.11%) |
Mar 21, 2002 | 19.68 | 19.98 | 19.47 | 19.98 | 13,439 | +0.20(+0.99%) |
Mar 20, 2002 | 18.82 | 20.62 | 18.82 | 19.78 | 59,953 | +0.87(+4.62%) |
Mar 19, 2002 | 17.80 | 19.02 | 17.80 | 18.91 | 62,874 | +1.04(+5.84%) |
Mar 18, 2002 | 17.33 | 17.89 | 17.30 | 17.87 | 11,920 | +0.67(+3.88%) |
Mar 15, 2002 | 17.11 | 17.28 | 17.10 | 17.20 | 27,113 | -0.26(-1.47%) |
Mar 14, 2002 | 17.50 | 17.51 | 17.43 | 17.46 | 2,804 | -0.08(-0.44%) |
Mar 13, 2002 | 17.84 | 17.93 | 17.52 | 17.53 | 51,188 | -0.31(-1.73%) |
Mar 12, 2002 | 18.26 | 18.26 | 17.84 | 17.84 | 11,920 | -0.39(-2.11%) |
Mar 11, 2002 | 17.88 | 18.31 | 17.88 | 18.23 | 154,499 | +0.28(+1.57%) |
Mar 08, 2002 | 17.80 | 17.94 | 17.80 | 17.94 | 5,375 | +0.06(+0.33%) |
Mar 07, 2002 | 17.93 | 17.97 | 17.87 | 17.88 | 52,356 | -0.12(-0.67%) |
Mar 06, 2002 | 18.06 | 18.10 | 17.95 | 18.00 | 17,880 | -0.08(-0.43%) |
Mar 05, 2002 | 18.14 | 18.14 | 18.05 | 18.08 | 39,150 | -0.02(-0.09%) |
Mar 04, 2002 | 18.14 | 18.18 | 18.09 | 18.10 | 19,049 | -0.13(-0.70%) |