Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.28 | 21.28 | 20.54 | 20.85 | 446,343 | -0.80(-3.68%) |
May 28, 2002 | 21.39 | 21.93 | 21.25 | 21.65 | 171,051 | +0.48(+2.28%) |
May 27, 2002 | 21.39 | 21.92 | 21.15 | 21.17 | 320,652 | +0.00(+0.00%) |
May 24, 2002 | 21.39 | 21.92 | 21.15 | 21.17 | 318,306 | -0.38(-1.75%) |
May 23, 2002 | 21.49 | 21.61 | 21.19 | 21.54 | 166,694 | +0.06(+0.29%) |
May 22, 2002 | 21.12 | 21.66 | 20.89 | 21.48 | 242,556 | +0.38(+1.82%) |
May 21, 2002 | 21.47 | 21.70 | 20.85 | 21.10 | 152,281 | -0.38(-1.79%) |
May 20, 2002 | 21.94 | 22.22 | 21.26 | 21.48 | 240,098 | -0.74(-3.34%) |
May 17, 2002 | 22.33 | 22.38 | 21.97 | 22.22 | 184,794 | +0.08(+0.36%) |
May 16, 2002 | 22.42 | 22.56 | 21.88 | 22.14 | 231,495 | -0.25(-1.12%) |
May 15, 2002 | 22.39 | 22.56 | 22.29 | 22.39 | 459,191 | +0.00(+0.00%) |
May 14, 2002 | 22.37 | 22.47 | 21.93 | 22.39 | 651,918 | +0.04(+0.16%) |
May 13, 2002 | 22.57 | 22.60 | 21.90 | 22.36 | 560,080 | +0.28(+1.26%) |
May 10, 2002 | 22.70 | 22.91 | 21.84 | 22.08 | 569,800 | -0.57(-2.53%) |
May 09, 2002 | 22.86 | 23.42 | 22.64 | 22.65 | 494,720 | -0.08(-0.35%) |
May 08, 2002 | 22.24 | 22.91 | 22.08 | 22.73 | 1,239,818 | +0.40(+1.80%) |
May 07, 2002 | 23.23 | 23.55 | 22.15 | 22.33 | 1,881,681 | -0.90(-3.85%) |
May 06, 2002 | 22.72 | 23.58 | 22.72 | 23.23 | 1,280,933 | +0.76(+3.39%) |
May 03, 2002 | 22.32 | 22.72 | 22.15 | 22.47 | 1,289,536 | +0.49(+2.24%) |
May 02, 2002 | 20.98 | 22.56 | 20.97 | 21.97 | 1,314,786 | +1.07(+5.09%) |
May 01, 2002 | 20.57 | 20.93 | 19.96 | 20.91 | 343,220 | +0.37(+1.79%) |
Apr 30, 2002 | 20.15 | 20.54 | 19.69 | 20.54 | 436,958 | +0.25(+1.24%) |
Apr 29, 2002 | 20.36 | 20.58 | 19.77 | 20.29 | 397,742 | +0.04(+0.22%) |
Apr 26, 2002 | 19.56 | 20.45 | 19.47 | 20.25 | 653,259 | +0.79(+4.05%) |
Apr 25, 2002 | 19.87 | 19.87 | 18.85 | 19.46 | 1,612,646 | -0.57(-2.86%) |
Apr 24, 2002 | 20.40 | 21.03 | 19.85 | 20.03 | 968,883 | -0.47(-2.27%) |
Apr 23, 2002 | 21.33 | 21.35 | 20.37 | 20.50 | 877,045 | -0.81(-3.78%) |
Apr 22, 2002 | 21.49 | 21.64 | 21.08 | 21.30 | 305,569 | -0.21(-0.96%) |
Apr 19, 2002 | 22.02 | 22.15 | 21.49 | 21.51 | 138,316 | -0.44(-2.00%) |
Apr 18, 2002 | 21.75 | 22.02 | 21.04 | 21.95 | 497,960 | +0.15(+0.70%) |
Apr 17, 2002 | 22.33 | 22.33 | 21.70 | 21.79 | 454,722 | -0.05(-0.25%) |
Apr 16, 2002 | 21.35 | 22.00 | 21.35 | 21.85 | 599,295 | +0.74(+3.52%) |
Apr 15, 2002 | 22.00 | 22.05 | 20.94 | 21.11 | 392,491 | -0.90(-4.11%) |
Apr 12, 2002 | 20.85 | 22.02 | 20.65 | 22.01 | 419,641 | +1.36(+6.59%) |
Apr 11, 2002 | 21.54 | 21.55 | 20.60 | 20.65 | 285,347 | -0.81(-3.79%) |
Apr 10, 2002 | 20.83 | 21.60 | 20.81 | 21.46 | 394,055 | +0.63(+3.01%) |
Apr 09, 2002 | 20.95 | 21.11 | 20.36 | 20.84 | 589,910 | +0.57(+2.79%) |
Apr 08, 2002 | 20.64 | 20.94 | 20.17 | 20.27 | 1,307,970 | -0.85(-4.04%) |
Apr 05, 2002 | 22.38 | 23.17 | 21.12 | 21.12 | 727,221 | -1.07(-4.84%) |
Apr 04, 2002 | 20.86 | 22.47 | 20.63 | 22.20 | 658,063 | +1.29(+6.16%) |
Apr 03, 2002 | 20.30 | 21.33 | 20.29 | 20.91 | 1,031,338 | +0.64(+3.18%) |
Apr 02, 2002 | 20.98 | 21.30 | 20.25 | 20.26 | 676,274 | -1.06(-4.98%) |
Apr 01, 2002 | 21.76 | 21.93 | 21.04 | 21.33 | 1,245,628 | -0.99(-4.42%) |
Mar 29, 2002 | 22.38 | 22.56 | 21.97 | 22.31 | 627,785 | +0.00(+0.00%) |
Mar 28, 2002 | 22.38 | 22.56 | 21.97 | 22.31 | 627,674 | -0.05(-0.24%) |
Mar 27, 2002 | 22.30 | 22.65 | 21.83 | 22.37 | 271,493 | +0.10(+0.44%) |
Mar 26, 2002 | 21.43 | 22.38 | 21.42 | 22.27 | 316,965 | +0.84(+3.93%) |
Mar 25, 2002 | 22.15 | 22.15 | 21.42 | 21.43 | 405,340 | -0.51(-2.33%) |
Mar 22, 2002 | 22.22 | 22.73 | 21.93 | 21.94 | 342,327 | -0.21(-0.97%) |
Mar 21, 2002 | 21.62 | 22.15 | 21.44 | 22.15 | 1,419,137 | +0.73(+3.38%) |
Mar 20, 2002 | 21.93 | 21.94 | 21.30 | 21.43 | 697,390 | -0.51(-2.33%) |
Mar 19, 2002 | 23.03 | 23.05 | 21.94 | 21.94 | 770,682 | -1.07(-4.63%) |
Mar 18, 2002 | 23.35 | 23.67 | 22.82 | 23.00 | 514,384 | -0.12(-0.50%) |
Mar 15, 2002 | 22.86 | 23.34 | 22.80 | 23.12 | 277,861 | +0.29(+1.25%) |
Mar 14, 2002 | 22.93 | 23.24 | 22.73 | 22.83 | 177,978 | +0.01(+0.04%) |
Mar 13, 2002 | 23.54 | 23.54 | 22.73 | 22.82 | 672,029 | -0.67(-2.86%) |
Mar 12, 2002 | 23.12 | 23.67 | 23.00 | 23.50 | 751,354 | +0.21(+0.92%) |
Mar 11, 2002 | 22.92 | 23.43 | 22.33 | 23.28 | 649,013 | +0.57(+2.52%) |
Mar 08, 2002 | 22.47 | 22.96 | 22.22 | 22.71 | 1,167,978 | +0.38(+1.68%) |
Mar 07, 2002 | 22.35 | 22.78 | 22.29 | 22.33 | 801,072 | +0.12(+0.52%) |
Mar 06, 2002 | 21.83 | 22.36 | 21.29 | 22.22 | 1,244,175 | +0.30(+1.35%) |
Mar 05, 2002 | 22.31 | 22.73 | 21.84 | 21.92 | 1,138,706 | -0.32(-1.45%) |
Mar 04, 2002 | 22.42 | 22.85 | 22.23 | 22.24 | 1,453,437 | -0.29(-1.27%) |