Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.59 | 21.93 | 21.57 | 21.79 | 39,723 | +0.40(+1.86%) |
May 28, 2002 | 21.21 | 21.45 | 20.93 | 21.39 | 13,896 | +0.17(+0.80%) |
May 27, 2002 | 21.75 | 21.87 | 21.21 | 21.22 | 13,650 | +0.00(+0.00%) |
May 24, 2002 | 21.75 | 21.87 | 21.21 | 21.22 | 13,036 | -0.65(-2.97%) |
May 23, 2002 | 21.50 | 21.87 | 21.16 | 21.87 | 31,483 | +0.33(+1.51%) |
May 22, 2002 | 21.69 | 21.69 | 21.21 | 21.55 | 15,618 | +0.30(+1.40%) |
May 21, 2002 | 21.10 | 21.82 | 21.10 | 21.25 | 22,505 | -0.40(-1.86%) |
May 20, 2002 | 21.21 | 21.83 | 21.21 | 21.65 | 10,945 | -0.21(-0.97%) |
May 17, 2002 | 21.64 | 21.89 | 21.18 | 21.87 | 20,168 | +0.59(+2.79%) |
May 16, 2002 | 21.47 | 21.55 | 21.11 | 21.27 | 15,864 | -0.28(-1.28%) |
May 15, 2002 | 21.33 | 21.63 | 21.13 | 21.55 | 34,926 | +0.11(+0.49%) |
May 14, 2002 | 20.77 | 21.67 | 20.17 | 21.44 | 35,418 | +1.39(+6.93%) |
May 13, 2002 | 20.32 | 21.22 | 19.79 | 20.05 | 22,997 | +0.25(+1.27%) |
May 10, 2002 | 20.50 | 20.51 | 19.80 | 19.80 | 24,965 | -0.77(-3.75%) |
May 09, 2002 | 20.90 | 20.96 | 20.56 | 20.57 | 13,650 | -0.75(-3.51%) |
May 08, 2002 | 20.57 | 21.55 | 20.57 | 21.32 | 14,634 | +0.73(+3.55%) |
May 07, 2002 | 21.02 | 21.14 | 20.53 | 20.59 | 21,521 | -0.49(-2.31%) |
May 06, 2002 | 21.34 | 21.77 | 21.08 | 21.08 | 17,586 | -0.34(-1.59%) |
May 03, 2002 | 20.68 | 21.83 | 20.68 | 21.42 | 16,725 | +0.41(+1.97%) |
May 02, 2002 | 20.65 | 21.54 | 20.53 | 21.00 | 23,735 | -0.53(-2.45%) |
May 01, 2002 | 21.17 | 21.75 | 20.76 | 21.53 | 28,531 | -0.29(-1.34%) |
Apr 30, 2002 | 20.13 | 21.95 | 19.95 | 21.82 | 33,451 | +1.86(+9.33%) |
Apr 29, 2002 | 19.21 | 20.12 | 18.96 | 19.96 | 13,773 | +0.67(+3.50%) |
Apr 26, 2002 | 19.82 | 19.94 | 19.29 | 19.29 | 17,217 | -0.53(-2.66%) |
Apr 25, 2002 | 20.35 | 20.39 | 19.71 | 19.82 | 19,554 | -0.58(-2.83%) |
Apr 24, 2002 | 20.82 | 21.06 | 20.26 | 20.39 | 10,576 | -0.67(-3.17%) |
Apr 23, 2002 | 20.70 | 21.06 | 20.53 | 21.06 | 19,800 | -0.07(-0.35%) |
Apr 22, 2002 | 21.14 | 21.26 | 20.64 | 21.13 | 17,340 | -0.37(-1.74%) |
Apr 19, 2002 | 21.48 | 21.71 | 21.26 | 21.51 | 4,427 | -0.21(-0.97%) |
Apr 18, 2002 | 21.71 | 21.79 | 21.55 | 21.72 | 7,747 | -0.16(-0.71%) |
Apr 17, 2002 | 21.87 | 21.94 | 21.67 | 21.87 | 12,913 | -0.08(-0.37%) |
Apr 16, 2002 | 21.39 | 21.95 | 21.35 | 21.95 | 22,628 | +0.20(+0.90%) |
Apr 15, 2002 | 21.92 | 21.92 | 21.43 | 21.76 | 14,757 | -0.85(-3.74%) |
Apr 12, 2002 | 20.39 | 22.61 | 20.39 | 22.61 | 29,638 | +2.13(+10.40%) |
Apr 11, 2002 | 21.46 | 22.10 | 20.45 | 20.48 | 14,019 | -1.38(-6.32%) |
Apr 10, 2002 | 20.93 | 22.12 | 20.65 | 21.86 | 26,195 | +0.98(+4.67%) |
Apr 09, 2002 | 20.78 | 20.93 | 20.34 | 20.88 | 11,560 | +0.15(+0.71%) |
Apr 08, 2002 | 20.26 | 20.73 | 20.25 | 20.73 | 6,149 | +0.47(+2.31%) |
Apr 05, 2002 | 20.33 | 20.60 | 19.99 | 20.27 | 12,667 | -0.06(-0.30%) |
Apr 04, 2002 | 19.88 | 20.33 | 19.88 | 20.33 | 7,624 | +0.43(+2.17%) |
Apr 03, 2002 | 19.92 | 20.33 | 19.88 | 19.90 | 30,745 | -0.02(-0.12%) |
Apr 02, 2002 | 20.21 | 20.40 | 19.85 | 19.92 | 22,382 | -0.33(-1.61%) |
Apr 01, 2002 | 20.43 | 20.43 | 19.84 | 20.25 | 19,431 | +0.36(+1.80%) |
Mar 29, 2002 | 21.10 | 21.10 | 19.81 | 19.89 | 26,809 | +0.00(+0.00%) |
Mar 28, 2002 | 21.10 | 21.10 | 19.81 | 19.89 | 26,195 | -1.03(-4.94%) |
Mar 27, 2002 | 20.33 | 20.95 | 20.33 | 20.92 | 14,634 | -0.12(-0.58%) |
Mar 26, 2002 | 19.52 | 21.04 | 19.52 | 21.04 | 11,437 | +1.42(+7.25%) |
Mar 25, 2002 | 20.49 | 20.49 | 19.52 | 19.62 | 10,576 | -0.50(-2.51%) |
Mar 22, 2002 | 19.53 | 20.49 | 19.53 | 20.12 | 53,497 | +0.24(+1.23%) |
Mar 21, 2002 | 19.79 | 20.37 | 19.43 | 19.88 | 20,783 | +0.52(+2.69%) |
Mar 20, 2002 | 19.79 | 19.79 | 19.36 | 19.36 | 6,395 | -0.34(-1.73%) |
Mar 19, 2002 | 19.67 | 19.72 | 19.34 | 19.70 | 9,346 | +0.01(+0.04%) |
Mar 18, 2002 | 19.54 | 19.69 | 19.07 | 19.69 | 11,191 | +0.67(+3.50%) |
Mar 15, 2002 | 19.52 | 20.33 | 18.70 | 19.03 | 28,900 | -1.34(-6.59%) |
Mar 14, 2002 | 20.65 | 20.65 | 18.58 | 20.37 | 24,596 | +0.00(+0.00%) |
Mar 13, 2002 | 20.13 | 20.74 | 20.13 | 20.37 | 6,518 | +0.07(+0.36%) |
Mar 12, 2002 | 20.56 | 20.56 | 20.26 | 20.30 | 2,459 | -0.36(-1.73%) |
Mar 11, 2002 | 20.21 | 20.70 | 19.96 | 20.65 | 11,068 | -0.41(-1.93%) |
Mar 08, 2002 | 18.78 | 21.13 | 18.78 | 21.06 | 46,978 | +2.40(+12.85%) |
Mar 07, 2002 | 18.30 | 18.82 | 18.30 | 18.66 | 5,288 | +0.00(+0.00%) |
Mar 06, 2002 | 18.70 | 18.70 | 18.32 | 18.66 | 16,848 | +0.29(+1.59%) |
Mar 05, 2002 | 18.01 | 18.95 | 17.77 | 18.37 | 35,295 | +0.48(+2.68%) |
Mar 04, 2002 | 18.01 | 18.08 | 17.88 | 17.89 | 13,282 | -0.10(-0.54%) |