Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.82 | 20.45 | 19.77 | 20.24 | 1,028,705 | +0.02(+0.10%) |
May 28, 2002 | 20.98 | 21.15 | 20.12 | 20.22 | 1,152,333 | -0.58(-2.79%) |
May 27, 2002 | 20.98 | 21.14 | 20.77 | 20.80 | 28,650 | +0.00(+0.00%) |
May 24, 2002 | 20.98 | 21.14 | 20.77 | 20.80 | 1,198,461 | +0.00(+0.00%) |
May 23, 2002 | 20.14 | 20.87 | 20.07 | 20.80 | 1,626,790 | +1.01(+5.08%) |
May 22, 2002 | 20.84 | 20.87 | 19.41 | 19.80 | 3,790,210 | -0.59(-2.91%) |
May 21, 2002 | 21.29 | 21.30 | 19.86 | 20.39 | 3,848,800 | -1.06(-4.95%) |
May 20, 2002 | 21.22 | 21.54 | 21.15 | 21.45 | 1,149,898 | -0.23(-1.06%) |
May 17, 2002 | 22.09 | 22.13 | 21.12 | 21.68 | 1,621,346 | -0.40(-1.80%) |
May 16, 2002 | 22.16 | 22.34 | 21.95 | 22.08 | 977,850 | +0.08(+0.35%) |
May 15, 2002 | 22.62 | 22.62 | 21.71 | 22.00 | 2,715,519 | -0.28(-1.25%) |
May 14, 2002 | 21.79 | 22.28 | 21.38 | 22.28 | 2,074,888 | +1.33(+6.33%) |
May 13, 2002 | 21.78 | 21.88 | 20.90 | 20.96 | 2,256,248 | -0.77(-3.53%) |
May 10, 2002 | 22.40 | 22.40 | 21.57 | 21.72 | 962,522 | -0.54(-2.45%) |
May 09, 2002 | 22.37 | 22.68 | 22.00 | 22.27 | 3,756,975 | -0.77(-3.33%) |
May 08, 2002 | 23.35 | 23.49 | 22.42 | 23.04 | 3,211,894 | +0.29(+1.26%) |
May 07, 2002 | 22.52 | 22.97 | 22.52 | 22.75 | 1,519,063 | +0.24(+1.05%) |
May 06, 2002 | 22.76 | 23.09 | 22.39 | 22.51 | 1,768,325 | -0.24(-1.07%) |
May 03, 2002 | 21.70 | 22.95 | 21.64 | 22.76 | 3,763,994 | +1.17(+5.43%) |
May 02, 2002 | 20.98 | 25.58 | 20.89 | 21.58 | 1,749,702 | +0.56(+2.66%) |
May 01, 2002 | 21.01 | 21.43 | 20.94 | 21.03 | 1,470,930 | +0.08(+0.40%) |
Apr 30, 2002 | 21.57 | 21.71 | 20.91 | 20.94 | 2,112,994 | -0.63(-2.91%) |
Apr 29, 2002 | 21.49 | 21.78 | 21.49 | 21.57 | 1,989,939 | +0.38(+1.78%) |
Apr 26, 2002 | 21.21 | 21.98 | 21.00 | 21.19 | 1,687,100 | -0.01(-0.07%) |
Apr 25, 2002 | 21.12 | 21.36 | 20.61 | 21.21 | 2,149,094 | +0.08(+0.40%) |
Apr 24, 2002 | 21.61 | 21.88 | 21.00 | 21.12 | 2,356,382 | -0.81(-3.69%) |
Apr 23, 2002 | 21.95 | 22.28 | 21.92 | 21.93 | 1,266,650 | -0.18(-0.82%) |
Apr 22, 2002 | 22.76 | 22.76 | 21.77 | 22.11 | 1,620,917 | -0.65(-2.85%) |
Apr 19, 2002 | 23.38 | 23.38 | 22.72 | 22.76 | 1,353,748 | -0.48(-2.07%) |
Apr 18, 2002 | 23.04 | 23.63 | 23.01 | 23.25 | 2,465,255 | +0.38(+1.65%) |
Apr 17, 2002 | 22.46 | 23.11 | 22.44 | 22.87 | 1,356,040 | +0.59(+2.63%) |
Apr 16, 2002 | 22.34 | 22.97 | 22.04 | 22.28 | 1,040,452 | -0.04(-0.19%) |
Apr 15, 2002 | 22.23 | 22.68 | 22.23 | 22.32 | 788,469 | +0.09(+0.41%) |
Apr 12, 2002 | 21.77 | 22.34 | 21.77 | 22.23 | 1,269,229 | +0.47(+2.18%) |
Apr 11, 2002 | 22.43 | 22.94 | 21.53 | 21.76 | 2,335,467 | -0.67(-2.99%) |
Apr 10, 2002 | 21.99 | 22.48 | 21.78 | 22.43 | 1,834,222 | +0.26(+1.17%) |
Apr 09, 2002 | 21.85 | 22.69 | 21.82 | 22.17 | 3,495,250 | +0.67(+3.12%) |
Apr 08, 2002 | 20.73 | 21.87 | 20.73 | 21.50 | 2,181,183 | +0.31(+1.45%) |
Apr 05, 2002 | 21.14 | 21.44 | 20.94 | 21.19 | 1,909,287 | +0.17(+0.80%) |
Apr 04, 2002 | 20.56 | 21.18 | 20.56 | 21.03 | 1,291,863 | +0.47(+2.31%) |
Apr 03, 2002 | 20.32 | 20.90 | 20.04 | 20.55 | 2,494,622 | +0.23(+1.13%) |
Apr 02, 2002 | 20.93 | 21.15 | 20.12 | 20.32 | 1,612,178 | -0.61(-2.93%) |
Apr 01, 2002 | 21.36 | 21.36 | 20.24 | 20.93 | 2,323,290 | -0.57(-2.63%) |
Mar 29, 2002 | 21.14 | 22.20 | 21.04 | 21.50 | 2,713,371 | +0.00(+0.00%) |
Mar 28, 2002 | 21.14 | 22.20 | 21.04 | 21.50 | 2,712,654 | +0.39(+1.85%) |
Mar 27, 2002 | 20.94 | 21.15 | 20.66 | 21.11 | 1,724,203 | +0.52(+2.51%) |
Mar 26, 2002 | 20.61 | 21.47 | 20.31 | 20.59 | 2,371,424 | -0.08(-0.37%) |
Mar 25, 2002 | 21.08 | 21.28 | 20.60 | 20.67 | 1,723,773 | -0.41(-1.95%) |
Mar 22, 2002 | 20.77 | 21.17 | 20.77 | 21.08 | 2,157,975 | +0.03(+0.17%) |
Mar 21, 2002 | 20.98 | 21.16 | 20.31 | 21.05 | 2,240,060 | -0.17(-0.82%) |
Mar 20, 2002 | 20.87 | 21.29 | 20.42 | 21.22 | 1,483,680 | +0.18(+0.86%) |
Mar 19, 2002 | 20.77 | 21.21 | 20.70 | 21.04 | 2,250,088 | +0.10(+0.50%) |
Mar 18, 2002 | 20.87 | 21.29 | 20.24 | 20.93 | 1,895,248 | +0.15(+0.74%) |
Mar 15, 2002 | 20.59 | 20.84 | 20.39 | 20.78 | 1,102,768 | +0.26(+1.26%) |
Mar 14, 2002 | 19.87 | 20.56 | 19.80 | 20.52 | 1,422,940 | +0.47(+2.37%) |
Mar 13, 2002 | 20.24 | 20.30 | 19.80 | 20.05 | 681,745 | -0.20(-0.97%) |
Mar 12, 2002 | 19.62 | 20.56 | 19.55 | 20.24 | 1,398,300 | +0.34(+1.72%) |
Mar 11, 2002 | 19.60 | 20.17 | 19.51 | 19.90 | 1,227,398 | -0.27(-1.35%) |
Mar 08, 2002 | 20.10 | 20.53 | 19.82 | 20.17 | 2,006,843 | +0.23(+1.16%) |
Mar 07, 2002 | 19.96 | 20.24 | 19.69 | 19.94 | 3,405,860 | +0.84(+4.42%) |
Mar 06, 2002 | 18.48 | 19.19 | 18.48 | 19.10 | 2,718,671 | +0.30(+1.60%) |
Mar 05, 2002 | 18.64 | 19.22 | 18.49 | 18.80 | 3,286,816 | -1.11(-5.57%) |
Mar 04, 2002 | 20.17 | 20.17 | 19.40 | 19.91 | 2,687,298 | +0.75(+3.90%) |