Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.21 | 21.21 | 20.13 | 20.14 | 400,362 | -0.90(-4.27%) |
May 28, 2002 | 20.60 | 21.04 | 20.43 | 21.04 | 265,257 | +0.34(+1.63%) |
May 27, 2002 | 20.98 | 21.32 | 20.44 | 20.70 | 320,667 | +0.00(+0.00%) |
May 24, 2002 | 20.98 | 21.32 | 20.44 | 20.70 | 319,252 | -0.27(-1.29%) |
May 23, 2002 | 20.44 | 21.27 | 19.52 | 20.97 | 3,585,224 | -0.21(-1.00%) |
May 22, 2002 | 21.00 | 21.10 | 19.98 | 21.18 | 316,658 | +0.17(+0.81%) |
May 21, 2002 | 21.60 | 21.63 | 21.00 | 21.01 | 82,406 | -0.75(-3.43%) |
May 20, 2002 | 21.73 | 22.47 | 21.48 | 21.76 | 115,416 | +0.00(+0.00%) |
May 17, 2002 | 22.01 | 22.09 | 21.09 | 21.76 | 111,879 | -0.25(-1.16%) |
May 16, 2002 | 22.06 | 22.48 | 21.94 | 22.01 | 111,172 | -0.04(-0.19%) |
May 15, 2002 | 22.05 | 22.44 | 21.88 | 22.05 | 223,523 | +0.09(+0.42%) |
May 14, 2002 | 22.05 | 22.14 | 21.76 | 21.96 | 102,212 | +0.25(+1.17%) |
May 13, 2002 | 21.57 | 22.05 | 21.43 | 21.71 | 79,813 | +0.14(+0.67%) |
May 10, 2002 | 22.05 | 22.05 | 21.55 | 21.56 | 118,953 | -0.36(-1.66%) |
May 09, 2002 | 22.05 | 22.16 | 21.79 | 21.93 | 155,500 | -0.13(-0.58%) |
May 08, 2002 | 22.22 | 22.22 | 21.68 | 22.05 | 114,355 | -0.16(-0.73%) |
May 07, 2002 | 22.26 | 22.46 | 21.89 | 22.22 | 104,688 | -0.08(-0.38%) |
May 06, 2002 | 22.19 | 22.33 | 21.55 | 22.30 | 184,619 | +0.33(+1.51%) |
May 03, 2002 | 21.76 | 22.21 | 21.69 | 21.97 | 224,349 | +0.25(+1.17%) |
May 02, 2002 | 21.97 | 22.11 | 21.43 | 21.71 | 229,064 | -0.25(-1.16%) |
May 01, 2002 | 22.87 | 22.89 | 21.88 | 21.97 | 343,302 | -0.93(-4.07%) |
Apr 30, 2002 | 21.63 | 22.90 | 21.49 | 22.90 | 357,567 | +1.28(+5.92%) |
Apr 29, 2002 | 21.62 | 21.97 | 21.29 | 21.62 | 126,734 | -0.01(-0.04%) |
Apr 26, 2002 | 21.80 | 22.04 | 21.29 | 21.63 | 130,271 | +0.00(+0.00%) |
Apr 25, 2002 | 21.42 | 21.82 | 21.37 | 21.63 | 270,445 | +0.33(+1.55%) |
Apr 24, 2002 | 21.50 | 21.67 | 21.22 | 21.30 | 118,481 | -0.37(-1.72%) |
Apr 23, 2002 | 21.73 | 21.76 | 21.46 | 21.67 | 173,183 | +0.13(+0.59%) |
Apr 22, 2002 | 21.63 | 21.72 | 21.46 | 21.55 | 88,890 | -0.04(-0.20%) |
Apr 19, 2002 | 21.84 | 21.84 | 21.53 | 21.59 | 214,799 | -0.25(-1.17%) |
Apr 18, 2002 | 21.42 | 21.84 | 21.22 | 21.84 | 114,709 | +0.47(+2.18%) |
Apr 17, 2002 | 21.77 | 21.77 | 21.33 | 21.38 | 288,718 | -0.55(-2.51%) |
Apr 16, 2002 | 21.71 | 22.15 | 21.55 | 21.93 | 214,328 | +0.22(+1.02%) |
Apr 15, 2002 | 21.66 | 21.78 | 21.42 | 21.71 | 109,050 | +0.03(+0.16%) |
Apr 12, 2002 | 21.94 | 21.94 | 21.38 | 21.67 | 138,641 | -0.21(-0.97%) |
Apr 11, 2002 | 22.05 | 22.99 | 21.88 | 21.88 | 219,515 | -0.24(-1.07%) |
Apr 10, 2002 | 21.08 | 22.35 | 21.08 | 22.12 | 107,399 | +0.86(+4.03%) |
Apr 09, 2002 | 20.36 | 21.44 | 20.26 | 21.27 | 69,674 | +0.81(+3.98%) |
Apr 08, 2002 | 20.57 | 21.10 | 20.20 | 20.45 | 107,635 | -0.06(-0.29%) |
Apr 05, 2002 | 21.11 | 21.45 | 20.51 | 20.51 | 46,921 | -0.43(-2.07%) |
Apr 04, 2002 | 20.78 | 21.02 | 20.45 | 20.94 | 72,385 | +0.14(+0.69%) |
Apr 03, 2002 | 21.21 | 21.55 | 20.80 | 20.80 | 64,722 | -0.12(-0.57%) |
Apr 02, 2002 | 21.01 | 21.96 | 20.91 | 20.92 | 114,827 | -0.16(-0.76%) |
Apr 01, 2002 | 21.29 | 21.29 | 20.79 | 21.08 | 131,214 | -0.13(-0.60%) |
Mar 29, 2002 | 20.89 | 21.35 | 20.89 | 21.21 | 297,678 | +0.00(+0.00%) |
Mar 28, 2002 | 20.89 | 21.35 | 20.89 | 21.21 | 296,381 | +0.03(+0.16%) |
Mar 27, 2002 | 20.73 | 21.38 | 20.52 | 21.17 | 151,609 | +0.62(+3.01%) |
Mar 26, 2002 | 20.57 | 20.71 | 20.48 | 20.55 | 97,379 | -0.02(-0.08%) |
Mar 25, 2002 | 20.78 | 20.93 | 20.48 | 20.57 | 194,876 | -0.17(-0.82%) |
Mar 22, 2002 | 20.62 | 20.91 | 20.62 | 20.74 | 193,107 | +0.14(+0.70%) |
Mar 21, 2002 | 20.58 | 20.75 | 20.31 | 20.60 | 249,578 | +0.11(+0.54%) |
Mar 20, 2002 | 20.88 | 20.88 | 20.23 | 20.48 | 142,767 | -0.35(-1.67%) |
Mar 19, 2002 | 20.71 | 20.83 | 20.44 | 20.83 | 260,895 | +0.05(+0.24%) |
Mar 18, 2002 | 20.87 | 20.98 | 20.59 | 20.78 | 301,450 | +0.03(+0.16%) |
Mar 15, 2002 | 20.49 | 20.95 | 20.48 | 20.75 | 307,581 | +0.36(+1.74%) |
Mar 14, 2002 | 20.27 | 20.65 | 20.02 | 20.39 | 329,273 | +0.25(+1.23%) |
Mar 13, 2002 | 19.67 | 20.33 | 19.07 | 20.15 | 155,617 | +0.51(+2.59%) |
Mar 12, 2002 | 18.97 | 19.65 | 18.97 | 19.64 | 166,110 | +0.59(+3.12%) |
Mar 11, 2002 | 19.09 | 19.30 | 18.81 | 19.04 | 166,699 | -0.03(-0.18%) |
Mar 08, 2002 | 19.04 | 19.09 | 18.81 | 19.08 | 132,864 | +0.20(+1.08%) |
Mar 07, 2002 | 19.09 | 19.23 | 18.66 | 18.87 | 219,633 | -0.14(-0.76%) |
Mar 06, 2002 | 18.63 | 19.17 | 18.61 | 19.02 | 308,760 | +0.44(+2.37%) |
Mar 05, 2002 | 18.45 | 18.86 | 18.19 | 18.58 | 193,579 | +0.06(+0.32%) |
Mar 04, 2002 | 18.75 | 19.55 | 18.49 | 18.52 | 242,504 | -0.14(-0.77%) |