Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.42 | 21.52 | 21.30 | 21.43 | 22,083 | -0.04(-0.18%) |
May 28, 2002 | 21.42 | 21.66 | 21.28 | 21.47 | 10,476 | +0.24(+1.15%) |
May 27, 2002 | 21.31 | 21.61 | 21.22 | 21.22 | 24,035 | +0.00(+0.00%) |
May 24, 2002 | 21.31 | 21.61 | 21.22 | 21.22 | 24,035 | -0.19(-0.91%) |
May 23, 2002 | 20.54 | 21.42 | 20.49 | 21.42 | 24,754 | +1.00(+4.91%) |
May 22, 2002 | 20.34 | 20.42 | 20.33 | 20.42 | 3,081 | +0.11(+0.53%) |
May 21, 2002 | 19.87 | 20.32 | 19.87 | 20.31 | 9,757 | +0.35(+1.76%) |
May 20, 2002 | 20.14 | 20.30 | 19.85 | 19.96 | 23,419 | -0.18(-0.92%) |
May 17, 2002 | 20.20 | 20.29 | 19.87 | 20.14 | 10,168 | -0.01(-0.05%) |
May 16, 2002 | 21.18 | 21.18 | 20.06 | 20.15 | 10,476 | -1.02(-4.83%) |
May 15, 2002 | 20.35 | 21.37 | 20.35 | 21.18 | 20,337 | +0.82(+4.02%) |
May 14, 2002 | 19.57 | 20.40 | 19.57 | 20.36 | 7,498 | +0.79(+4.03%) |
May 13, 2002 | 19.47 | 19.66 | 19.47 | 19.57 | 5,443 | +0.10(+0.50%) |
May 10, 2002 | 19.71 | 19.76 | 19.47 | 19.47 | 22,905 | +0.00(+0.00%) |
May 09, 2002 | 20.43 | 20.44 | 19.47 | 19.47 | 57,520 | -0.97(-4.76%) |
May 08, 2002 | 20.39 | 20.49 | 20.32 | 20.44 | 12,325 | +0.07(+0.33%) |
May 07, 2002 | 20.17 | 20.39 | 20.09 | 20.38 | 23,932 | +0.18(+0.92%) |
May 06, 2002 | 20.20 | 20.20 | 20.08 | 20.19 | 22,597 | +0.00(+0.00%) |
May 03, 2002 | 20.19 | 20.20 | 20.06 | 20.19 | 13,352 | +0.00(+0.00%) |
May 02, 2002 | 20.44 | 20.64 | 20.15 | 20.19 | 32,560 | -0.16(-0.77%) |
May 01, 2002 | 20.64 | 20.64 | 20.35 | 20.35 | 101,482 | -0.34(-1.65%) |
Apr 30, 2002 | 20.43 | 20.69 | 20.20 | 20.69 | 119,252 | +0.34(+1.67%) |
Apr 29, 2002 | 20.21 | 20.35 | 20.20 | 20.35 | 11,709 | +0.15(+0.72%) |
Apr 26, 2002 | 21.03 | 21.03 | 19.96 | 20.20 | 50,946 | -0.88(-4.16%) |
Apr 25, 2002 | 20.93 | 21.08 | 20.93 | 21.08 | 9,963 | +0.14(+0.65%) |
Apr 24, 2002 | 20.98 | 21.16 | 20.93 | 20.94 | 9,141 | -0.04(-0.19%) |
Apr 23, 2002 | 21.27 | 21.27 | 20.92 | 20.98 | 22,289 | -0.29(-1.37%) |
Apr 22, 2002 | 20.81 | 21.56 | 20.81 | 21.27 | 50,535 | +0.40(+1.91%) |
Apr 19, 2002 | 20.79 | 20.88 | 20.49 | 20.87 | 53,617 | +0.28(+1.37%) |
Apr 18, 2002 | 20.64 | 20.64 | 20.53 | 20.59 | 8,422 | +0.05(+0.24%) |
Apr 17, 2002 | 20.06 | 20.69 | 20.06 | 20.54 | 37,901 | +0.58(+2.93%) |
Apr 16, 2002 | 19.67 | 20.13 | 19.67 | 19.96 | 19,002 | +0.24(+1.23%) |
Apr 15, 2002 | 19.67 | 19.73 | 19.47 | 19.71 | 63,169 | +0.15(+0.75%) |
Apr 12, 2002 | 19.47 | 19.67 | 19.37 | 19.57 | 68,305 | +0.10(+0.50%) |
Apr 11, 2002 | 19.86 | 20.25 | 19.47 | 19.47 | 22,186 | -0.39(-1.96%) |
Apr 10, 2002 | 19.62 | 19.91 | 19.62 | 19.86 | 55,774 | +0.27(+1.39%) |
Apr 09, 2002 | 19.66 | 19.71 | 19.59 | 19.59 | 4,724 | -0.03(-0.15%) |
Apr 08, 2002 | 19.62 | 19.65 | 19.52 | 19.62 | 5,341 | -0.07(-0.35%) |
Apr 05, 2002 | 19.76 | 19.81 | 19.69 | 19.69 | 36,977 | -0.01(-0.05%) |
Apr 04, 2002 | 19.81 | 19.81 | 19.63 | 19.70 | 22,802 | -0.12(-0.59%) |
Apr 03, 2002 | 19.58 | 19.91 | 19.58 | 19.81 | 29,479 | +0.17(+0.84%) |
Apr 02, 2002 | 19.88 | 19.88 | 19.65 | 19.65 | 32,971 | -0.23(-1.18%) |
Apr 01, 2002 | 20.10 | 20.10 | 19.88 | 19.88 | 9,038 | -0.32(-1.59%) |
Mar 29, 2002 | 19.96 | 20.25 | 19.28 | 20.20 | 108,056 | +0.00(+0.00%) |
Mar 28, 2002 | 19.96 | 20.25 | 19.28 | 20.20 | 108,056 | -0.68(-3.26%) |
Mar 27, 2002 | 21.61 | 21.66 | 20.83 | 20.88 | 19,824 | -0.73(-3.38%) |
Mar 26, 2002 | 21.32 | 21.79 | 21.32 | 21.61 | 23,110 | +0.25(+1.18%) |
Mar 25, 2002 | 21.14 | 21.41 | 21.10 | 21.36 | 35,642 | +0.22(+1.06%) |
Mar 22, 2002 | 20.64 | 21.55 | 20.61 | 21.14 | 37,901 | +0.44(+2.12%) |
Mar 21, 2002 | 19.62 | 20.88 | 19.62 | 20.70 | 75,084 | +1.23(+6.30%) |
Mar 20, 2002 | 18.98 | 19.57 | 18.89 | 19.47 | 118,430 | +0.54(+2.83%) |
Mar 19, 2002 | 18.98 | 18.98 | 18.91 | 18.94 | 5,854 | -0.05(-0.26%) |
Mar 18, 2002 | 18.38 | 18.98 | 18.25 | 18.98 | 34,512 | +0.58(+3.17%) |
Mar 15, 2002 | 18.21 | 18.50 | 18.21 | 18.40 | 33,177 | +0.14(+0.75%) |
Mar 14, 2002 | 18.23 | 18.30 | 18.19 | 18.26 | 52,487 | +0.04(+0.21%) |
Mar 13, 2002 | 18.23 | 18.33 | 18.19 | 18.23 | 61,629 | -0.06(-0.32%) |
Mar 12, 2002 | 18.60 | 18.60 | 18.28 | 18.28 | 11,606 | -0.39(-2.09%) |
Mar 11, 2002 | 18.96 | 18.96 | 18.61 | 18.67 | 8,628 | -0.29(-1.54%) |
Mar 08, 2002 | 18.95 | 18.98 | 18.89 | 18.96 | 16,742 | +0.02(+0.10%) |
Mar 07, 2002 | 18.98 | 18.98 | 18.87 | 18.95 | 4,211 | -0.04(-0.20%) |
Mar 06, 2002 | 18.98 | 18.98 | 18.66 | 18.98 | 31,328 | +0.00(+0.00%) |
Mar 05, 2002 | 19.03 | 19.37 | 18.89 | 18.98 | 13,044 | -0.11(-0.56%) |
Mar 04, 2002 | 18.11 | 19.18 | 18.09 | 19.09 | 102,509 | +0.98(+5.43%) |