Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 20.20 | 20.27 | 20.20 | 20.25 | 2,740 | +0.02(+0.11%) |
May 28, 2002 | 20.62 | 20.62 | 20.19 | 20.23 | 27,638 | -0.26(-1.28%) |
May 27, 2002 | 20.75 | 20.75 | 20.47 | 20.49 | 22,841 | +0.00(+0.00%) |
May 24, 2002 | 20.75 | 20.75 | 20.47 | 20.49 | 22,841 | -0.20(-0.95%) |
May 23, 2002 | 20.48 | 20.69 | 20.25 | 20.69 | 49,108 | +0.35(+1.74%) |
May 22, 2002 | 20.29 | 20.38 | 20.10 | 20.33 | 13,704 | +0.10(+0.50%) |
May 21, 2002 | 20.84 | 20.84 | 20.23 | 20.23 | 11,420 | -0.35(-1.70%) |
May 20, 2002 | 20.77 | 20.77 | 20.58 | 20.58 | 15,988 | -0.30(-1.45%) |
May 17, 2002 | 20.73 | 20.88 | 20.73 | 20.88 | 19,186 | +0.31(+1.51%) |
May 16, 2002 | 20.58 | 20.64 | 20.50 | 20.57 | 54,590 | +0.17(+0.84%) |
May 15, 2002 | 20.38 | 20.64 | 20.38 | 20.40 | 29,693 | -0.07(-0.34%) |
May 14, 2002 | 20.32 | 20.47 | 20.21 | 20.47 | 7,766 | +0.50(+2.50%) |
May 13, 2002 | 19.72 | 20.01 | 19.72 | 19.97 | 15,760 | +0.21(+1.04%) |
May 10, 2002 | 20.17 | 20.17 | 19.68 | 19.77 | 101,872 | -0.31(-1.53%) |
May 09, 2002 | 20.32 | 20.32 | 20.07 | 20.07 | 22,612 | -0.44(-2.15%) |
May 08, 2002 | 20.03 | 20.52 | 20.01 | 20.52 | 128,825 | +0.92(+4.69%) |
May 07, 2002 | 19.53 | 19.88 | 19.53 | 19.60 | 180,218 | -0.10(-0.49%) |
May 06, 2002 | 19.99 | 20.14 | 19.69 | 19.69 | 23,069 | -0.34(-1.70%) |
May 03, 2002 | 20.16 | 20.20 | 19.92 | 20.03 | 13,704 | -0.15(-0.76%) |
May 02, 2002 | 20.16 | 20.27 | 20.03 | 20.19 | 24,440 | -0.04(-0.17%) |
May 01, 2002 | 20.03 | 20.22 | 19.68 | 20.22 | 10,963 | +0.15(+0.74%) |
Apr 30, 2002 | 19.63 | 20.18 | 19.63 | 20.07 | 17,130 | +0.42(+2.14%) |
Apr 29, 2002 | 19.85 | 19.98 | 19.57 | 19.65 | 23,069 | -0.29(-1.45%) |
Apr 26, 2002 | 20.25 | 20.33 | 19.91 | 19.94 | 39,972 | -0.28(-1.39%) |
Apr 25, 2002 | 20.07 | 20.25 | 19.96 | 20.22 | 37,002 | -0.22(-1.09%) |
Apr 24, 2002 | 20.49 | 20.66 | 20.45 | 20.45 | 10,963 | -0.06(-0.30%) |
Apr 23, 2002 | 20.64 | 20.75 | 20.51 | 20.51 | 10,278 | -0.11(-0.53%) |
Apr 22, 2002 | 20.80 | 20.80 | 20.52 | 20.62 | 25,582 | -0.32(-1.55%) |
Apr 19, 2002 | 21.03 | 21.03 | 20.87 | 20.94 | 29,922 | -0.05(-0.23%) |
Apr 18, 2002 | 21.10 | 21.10 | 20.72 | 20.99 | 18,273 | -0.04(-0.17%) |
Apr 17, 2002 | 21.23 | 21.25 | 21.01 | 21.02 | 26,267 | -0.14(-0.66%) |
Apr 16, 2002 | 21.08 | 21.25 | 21.00 | 21.16 | 57,103 | +0.45(+2.18%) |
Apr 15, 2002 | 21.04 | 21.05 | 20.69 | 20.71 | 72,407 | -0.48(-2.25%) |
Apr 12, 2002 | 21.30 | 21.30 | 21.06 | 21.19 | 22,612 | +0.07(+0.31%) |
Apr 11, 2002 | 21.78 | 21.78 | 21.04 | 21.12 | 36,317 | -0.81(-3.69%) |
Apr 10, 2002 | 21.58 | 21.96 | 21.58 | 21.93 | 28,780 | +0.45(+2.08%) |
Apr 09, 2002 | 21.52 | 21.63 | 21.49 | 21.49 | 21,699 | -0.09(-0.43%) |
Apr 08, 2002 | 21.36 | 21.58 | 21.30 | 21.58 | 55,961 | +0.11(+0.49%) |
Apr 05, 2002 | 21.67 | 21.67 | 21.39 | 21.47 | 12,105 | +0.00(+0.00%) |
Apr 04, 2002 | 21.30 | 21.47 | 21.30 | 21.47 | 15,760 | +0.23(+1.07%) |
Apr 03, 2002 | 21.60 | 21.60 | 21.16 | 21.25 | 27,638 | -0.32(-1.46%) |
Apr 02, 2002 | 21.56 | 21.67 | 21.52 | 21.56 | 28,323 | -0.20(-0.91%) |
Apr 01, 2002 | 21.54 | 21.78 | 21.43 | 21.76 | 11,420 | -0.02(-0.08%) |
Mar 29, 2002 | 21.80 | 21.93 | 21.78 | 21.78 | 16,674 | +0.00(+0.00%) |
Mar 28, 2002 | 21.80 | 21.93 | 21.78 | 21.78 | 16,674 | +0.06(+0.28%) |
Mar 27, 2002 | 21.65 | 21.85 | 21.63 | 21.71 | 15,532 | +0.20(+0.92%) |
Mar 26, 2002 | 21.34 | 21.69 | 21.34 | 21.52 | 26,495 | +0.11(+0.51%) |
Mar 25, 2002 | 21.74 | 21.82 | 21.36 | 21.41 | 42,941 | -0.37(-1.71%) |
Mar 22, 2002 | 21.71 | 21.82 | 21.56 | 21.78 | 28,323 | -0.02(-0.08%) |
Mar 21, 2002 | 21.85 | 21.85 | 21.57 | 21.80 | 33,348 | -0.31(-1.41%) |
Mar 20, 2002 | 22.33 | 22.33 | 22.03 | 22.11 | 29,693 | -0.31(-1.37%) |
Mar 19, 2002 | 22.33 | 22.48 | 22.33 | 22.42 | 15,760 | +0.18(+0.79%) |
Mar 18, 2002 | 22.44 | 22.46 | 22.15 | 22.24 | 13,476 | -0.02(-0.10%) |
Mar 15, 2002 | 22.35 | 22.40 | 22.19 | 22.26 | 22,841 | +0.09(+0.40%) |
Mar 14, 2002 | 22.35 | 22.37 | 22.17 | 22.17 | 22,384 | -0.02(-0.10%) |
Mar 13, 2002 | 22.50 | 22.50 | 22.20 | 22.20 | 20,328 | -0.42(-1.84%) |
Mar 12, 2002 | 22.46 | 22.66 | 22.45 | 22.61 | 36,774 | -0.15(-0.65%) |
Mar 11, 2002 | 22.63 | 22.83 | 22.55 | 22.76 | 39,058 | +0.21(+0.91%) |
Mar 08, 2002 | 22.74 | 22.85 | 22.51 | 22.56 | 399,266 | +0.03(+0.14%) |
Mar 07, 2002 | 22.77 | 22.77 | 22.42 | 22.52 | 465,277 | -0.15(-0.68%) |
Mar 06, 2002 | 22.31 | 22.71 | 22.30 | 22.68 | 92,735 | +0.54(+2.43%) |
Mar 05, 2002 | 22.24 | 22.41 | 22.12 | 22.14 | 104,384 | -0.31(-1.37%) |
Mar 04, 2002 | 21.89 | 22.45 | 21.89 | 22.45 | 91,365 | +0.74(+3.39%) |