Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.86 | 19.86 | 19.48 | 19.52 | 446,506 | -0.44(-2.21%) |
May 28, 2002 | 20.31 | 20.31 | 19.79 | 19.97 | 220,249 | -0.38(-1.88%) |
May 27, 2002 | 20.38 | 20.39 | 20.16 | 20.35 | 340,767 | +0.00(+0.00%) |
May 24, 2002 | 20.38 | 20.39 | 20.16 | 20.35 | 337,403 | -0.03(-0.16%) |
May 23, 2002 | 19.98 | 20.38 | 19.98 | 20.38 | 229,861 | +0.20(+0.99%) |
May 22, 2002 | 20.06 | 20.25 | 19.80 | 20.18 | 338,364 | +0.37(+1.89%) |
May 21, 2002 | 20.62 | 20.63 | 19.78 | 19.81 | 418,629 | -0.81(-3.92%) |
May 20, 2002 | 20.61 | 20.69 | 20.31 | 20.61 | 362,516 | -0.07(-0.36%) |
May 17, 2002 | 20.71 | 20.71 | 20.36 | 20.69 | 143,588 | +0.11(+0.53%) |
May 16, 2002 | 20.72 | 20.72 | 20.42 | 20.58 | 246,683 | -0.17(-0.84%) |
May 15, 2002 | 20.72 | 20.81 | 20.58 | 20.76 | 213,400 | -0.05(-0.24%) |
May 14, 2002 | 20.48 | 20.82 | 20.46 | 20.81 | 466,452 | +0.25(+1.21%) |
May 13, 2002 | 20.69 | 20.78 | 20.26 | 20.56 | 254,253 | -0.22(-1.08%) |
May 10, 2002 | 20.81 | 21.10 | 20.57 | 20.78 | 281,049 | -0.08(-0.36%) |
May 09, 2002 | 21.14 | 21.15 | 20.69 | 20.86 | 223,974 | -0.29(-1.37%) |
May 08, 2002 | 20.83 | 21.16 | 20.77 | 21.15 | 326,709 | +0.52(+2.50%) |
May 07, 2002 | 20.56 | 20.83 | 20.44 | 20.63 | 567,144 | +0.02(+0.08%) |
May 06, 2002 | 20.80 | 20.83 | 20.55 | 20.61 | 275,281 | -0.22(-1.04%) |
May 03, 2002 | 20.97 | 20.99 | 20.60 | 20.83 | 383,663 | -0.15(-0.71%) |
May 02, 2002 | 20.80 | 21.14 | 20.76 | 20.98 | 633,592 | +0.18(+0.88%) |
May 01, 2002 | 20.31 | 20.85 | 20.17 | 20.80 | 767,207 | +0.47(+2.29%) |
Apr 30, 2002 | 20.25 | 20.64 | 20.17 | 20.33 | 271,436 | +0.12(+0.58%) |
Apr 29, 2002 | 19.94 | 20.31 | 19.94 | 20.22 | 250,529 | +0.24(+1.21%) |
Apr 26, 2002 | 20.31 | 20.71 | 19.94 | 19.97 | 277,083 | -0.46(-2.24%) |
Apr 25, 2002 | 20.36 | 20.51 | 20.14 | 20.43 | 305,681 | +0.04(+0.20%) |
Apr 24, 2002 | 20.76 | 20.93 | 20.35 | 20.39 | 485,557 | -0.42(-2.00%) |
Apr 23, 2002 | 20.39 | 20.81 | 20.39 | 20.81 | 260,261 | +0.40(+1.96%) |
Apr 22, 2002 | 20.31 | 20.62 | 20.31 | 20.41 | 424,637 | +0.01(+0.04%) |
Apr 19, 2002 | 19.94 | 20.43 | 19.72 | 20.40 | 252,211 | +0.37(+1.87%) |
Apr 18, 2002 | 19.76 | 20.07 | 19.35 | 20.02 | 392,074 | +0.27(+1.39%) |
Apr 17, 2002 | 20.07 | 20.07 | 19.57 | 19.75 | 753,269 | -0.53(-2.63%) |
Apr 16, 2002 | 19.42 | 20.28 | 19.41 | 20.28 | 385,105 | +0.77(+3.97%) |
Apr 15, 2002 | 20.05 | 20.06 | 19.45 | 19.51 | 429,924 | -0.55(-2.74%) |
Apr 12, 2002 | 20.22 | 20.30 | 19.68 | 20.06 | 665,073 | -0.29(-1.43%) |
Apr 11, 2002 | 20.22 | 20.60 | 20.21 | 20.35 | 428,963 | -0.15(-0.73%) |
Apr 10, 2002 | 20.02 | 20.54 | 19.98 | 20.50 | 261,223 | +0.44(+2.20%) |
Apr 09, 2002 | 20.14 | 20.27 | 19.95 | 20.06 | 410,338 | -0.05(-0.25%) |
Apr 08, 2002 | 19.71 | 20.11 | 19.45 | 20.11 | 176,031 | +0.19(+0.96%) |
Apr 05, 2002 | 19.55 | 20.14 | 19.36 | 19.92 | 214,481 | +0.44(+2.27%) |
Apr 04, 2002 | 19.47 | 19.67 | 19.32 | 19.47 | 329,472 | -0.22(-1.10%) |
Apr 03, 2002 | 19.97 | 19.97 | 19.33 | 19.69 | 420,432 | -0.35(-1.74%) |
Apr 02, 2002 | 19.43 | 20.10 | 19.27 | 20.04 | 379,818 | +0.43(+2.21%) |
Apr 01, 2002 | 19.47 | 19.64 | 19.15 | 19.61 | 486,879 | -0.18(-0.93%) |
Mar 29, 2002 | 19.14 | 19.80 | 19.10 | 19.79 | 269,153 | +0.00(+0.00%) |
Mar 28, 2002 | 19.14 | 19.80 | 19.10 | 19.79 | 269,153 | +0.64(+3.35%) |
Mar 27, 2002 | 19.23 | 19.32 | 18.89 | 19.15 | 459,243 | -0.01(-0.04%) |
Mar 26, 2002 | 19.39 | 19.55 | 18.77 | 19.16 | 645,127 | -0.37(-1.88%) |
Mar 25, 2002 | 20.04 | 20.09 | 18.98 | 19.52 | 852,038 | -0.53(-2.66%) |
Mar 22, 2002 | 20.17 | 20.20 | 19.77 | 20.06 | 750,024 | -0.26(-1.27%) |
Mar 21, 2002 | 19.14 | 20.46 | 19.13 | 20.32 | 1,537,419 | +0.47(+2.39%) |
Mar 20, 2002 | 20.49 | 20.49 | 19.82 | 19.84 | 704,845 | -0.62(-3.01%) |
Mar 19, 2002 | 20.02 | 20.83 | 19.77 | 20.46 | 723,830 | +0.40(+2.00%) |
Mar 18, 2002 | 20.20 | 20.30 | 19.72 | 20.06 | 329,352 | +0.02(+0.12%) |
Mar 15, 2002 | 19.93 | 20.28 | 19.85 | 20.03 | 552,004 | -0.15(-0.74%) |
Mar 14, 2002 | 19.97 | 20.34 | 19.92 | 20.18 | 721,307 | +0.28(+1.42%) |
Mar 13, 2002 | 20.02 | 20.18 | 19.41 | 19.90 | 766,967 | -0.16(-0.79%) |
Mar 12, 2002 | 20.59 | 20.60 | 19.89 | 20.06 | 1,645,080 | -0.77(-3.68%) |
Mar 11, 2002 | 20.42 | 20.87 | 20.28 | 20.82 | 896,016 | +0.49(+2.41%) |
Mar 08, 2002 | 20.31 | 20.51 | 20.21 | 20.33 | 1,028,791 | +0.31(+1.54%) |
Mar 07, 2002 | 19.95 | 20.23 | 19.56 | 20.02 | 783,549 | +0.22(+1.13%) |
Mar 06, 2002 | 19.94 | 20.08 | 19.62 | 19.80 | 375,733 | -0.06(-0.29%) |
Mar 05, 2002 | 19.60 | 19.93 | 19.47 | 19.86 | 522,325 | +0.31(+1.57%) |
Mar 04, 2002 | 19.56 | 19.62 | 19.42 | 19.55 | 424,998 | +0.07(+0.38%) |