Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.97 | 20.29 | 19.92 | 20.23 | 195,314 | +1.13(+5.90%) |
May 28, 2002 | 18.62 | 19.31 | 18.62 | 19.10 | 194,562 | +0.07(+0.34%) |
May 27, 2002 | 19.31 | 19.69 | 19.04 | 19.04 | 35,882 | +0.00(+0.00%) |
May 24, 2002 | 19.31 | 19.69 | 19.04 | 19.04 | 35,882 | -0.40(-2.06%) |
May 23, 2002 | 19.50 | 19.64 | 19.41 | 19.44 | 39,428 | -0.11(-0.57%) |
May 22, 2002 | 20.57 | 20.66 | 19.55 | 19.55 | 64,782 | -0.56(-2.78%) |
May 21, 2002 | 20.48 | 20.49 | 20.11 | 20.11 | 41,147 | -0.37(-1.82%) |
May 20, 2002 | 20.85 | 21.08 | 20.48 | 20.48 | 119,466 | -0.28(-1.35%) |
May 17, 2002 | 22.25 | 22.32 | 20.48 | 20.76 | 145,465 | -1.40(-6.30%) |
May 16, 2002 | 21.66 | 22.42 | 21.64 | 22.15 | 220,454 | +0.49(+2.28%) |
May 15, 2002 | 21.36 | 21.78 | 21.36 | 21.66 | 58,981 | +0.48(+2.29%) |
May 14, 2002 | 20.90 | 21.21 | 20.90 | 21.18 | 111,946 | +0.51(+2.48%) |
May 13, 2002 | 19.97 | 21.13 | 19.97 | 20.66 | 101,417 | +0.70(+3.50%) |
May 10, 2002 | 20.48 | 20.48 | 18.90 | 19.97 | 203,157 | -0.51(-2.50%) |
May 09, 2002 | 20.94 | 21.06 | 20.48 | 20.48 | 104,103 | -0.59(-2.78%) |
May 08, 2002 | 22.85 | 22.85 | 20.48 | 21.06 | 205,091 | -1.65(-7.25%) |
May 07, 2002 | 22.80 | 23.36 | 22.53 | 22.71 | 66,716 | -0.19(-0.81%) |
May 06, 2002 | 22.80 | 22.99 | 22.80 | 22.90 | 69,617 | +0.09(+0.41%) |
May 03, 2002 | 22.76 | 22.90 | 22.71 | 22.80 | 72,302 | -0.05(-0.20%) |
May 02, 2002 | 22.71 | 22.85 | 22.53 | 22.85 | 26,428 | +0.14(+0.61%) |
May 01, 2002 | 22.99 | 23.18 | 22.71 | 22.71 | 537,169 | -0.23(-1.01%) |
Apr 30, 2002 | 23.18 | 23.27 | 22.82 | 22.94 | 103,673 | -0.10(-0.44%) |
Apr 29, 2002 | 23.04 | 23.08 | 22.90 | 23.05 | 4,297 | -0.22(-0.96%) |
Apr 26, 2002 | 23.18 | 23.27 | 22.60 | 23.27 | 37,279 | +0.09(+0.40%) |
Apr 25, 2002 | 23.07 | 23.27 | 22.93 | 23.18 | 61,022 | +0.20(+0.89%) |
Apr 24, 2002 | 22.48 | 23.22 | 22.48 | 22.97 | 49,204 | +0.54(+2.41%) |
Apr 23, 2002 | 22.15 | 22.62 | 22.15 | 22.43 | 164,051 | +0.19(+0.84%) |
Apr 22, 2002 | 22.43 | 22.96 | 22.25 | 22.25 | 74,988 | -0.55(-2.41%) |
Apr 19, 2002 | 22.20 | 22.85 | 22.20 | 22.80 | 20,197 | +0.41(+1.83%) |
Apr 18, 2002 | 23.18 | 23.18 | 22.25 | 22.39 | 179,951 | -0.79(-3.41%) |
Apr 17, 2002 | 23.50 | 23.55 | 23.18 | 23.18 | 173,075 | -0.33(-1.39%) |
Apr 16, 2002 | 24.11 | 24.11 | 23.27 | 23.50 | 74,451 | -0.51(-2.13%) |
Apr 15, 2002 | 23.83 | 24.01 | 23.64 | 24.01 | 206,058 | +0.05(+0.19%) |
Apr 12, 2002 | 23.64 | 23.97 | 23.48 | 23.97 | 28,255 | +0.12(+0.51%) |
Apr 11, 2002 | 23.74 | 23.97 | 23.51 | 23.85 | 77,352 | +0.16(+0.67%) |
Apr 10, 2002 | 24.06 | 24.18 | 23.56 | 23.69 | 46,411 | -0.03(-0.12%) |
Apr 09, 2002 | 23.69 | 23.92 | 23.50 | 23.72 | 125,912 | +0.07(+0.31%) |
Apr 08, 2002 | 23.18 | 23.83 | 22.94 | 23.64 | 154,597 | +1.21(+5.39%) |
Apr 05, 2002 | 23.60 | 23.60 | 22.43 | 22.43 | 47,593 | -1.07(-4.55%) |
Apr 04, 2002 | 23.27 | 23.55 | 23.25 | 23.50 | 87,665 | +0.23(+1.00%) |
Apr 03, 2002 | 23.04 | 23.36 | 23.04 | 23.27 | 139,341 | +0.23(+1.01%) |
Apr 02, 2002 | 24.11 | 24.15 | 22.47 | 23.04 | 184,786 | -1.12(-4.62%) |
Apr 01, 2002 | 23.29 | 24.39 | 23.29 | 24.15 | 50,923 | +0.75(+3.22%) |
Mar 29, 2002 | 22.76 | 23.64 | 22.76 | 23.40 | 97,012 | +0.00(+0.00%) |
Mar 28, 2002 | 22.76 | 23.64 | 22.76 | 23.40 | 97,012 | +0.72(+3.16%) |
Mar 27, 2002 | 22.62 | 22.94 | 22.34 | 22.68 | 67,683 | -0.40(-1.73%) |
Mar 26, 2002 | 22.25 | 23.19 | 22.15 | 23.08 | 223,784 | +0.88(+3.94%) |
Mar 25, 2002 | 21.36 | 22.34 | 21.32 | 22.21 | 36,205 | +1.08(+5.11%) |
Mar 22, 2002 | 21.58 | 21.59 | 21.09 | 21.13 | 34,701 | -0.42(-1.94%) |
Mar 21, 2002 | 21.27 | 21.87 | 21.27 | 21.55 | 34,486 | +0.51(+2.43%) |
Mar 20, 2002 | 21.46 | 21.69 | 20.94 | 21.04 | 24,172 | -0.47(-2.21%) |
Mar 19, 2002 | 21.87 | 22.15 | 21.51 | 21.51 | 42,221 | -0.13(-0.60%) |
Mar 18, 2002 | 20.85 | 21.64 | 20.85 | 21.64 | 6,660 | +0.70(+3.33%) |
Mar 15, 2002 | 20.96 | 21.46 | 20.94 | 20.94 | 48,989 | -0.06(-0.27%) |
Mar 14, 2002 | 21.27 | 21.86 | 20.94 | 21.00 | 46,411 | -0.18(-0.83%) |
Mar 13, 2002 | 22.20 | 22.29 | 20.94 | 21.18 | 68,865 | -1.02(-4.61%) |
Mar 12, 2002 | 22.25 | 22.34 | 22.20 | 22.20 | 51,783 | -0.05(-0.21%) |
Mar 11, 2002 | 22.06 | 22.53 | 21.72 | 22.25 | 114,954 | +0.37(+1.70%) |
Mar 08, 2002 | 21.61 | 21.87 | 21.42 | 21.87 | 28,255 | +0.27(+1.25%) |
Mar 07, 2002 | 22.15 | 22.20 | 21.55 | 21.60 | 98,409 | -0.50(-2.27%) |
Mar 06, 2002 | 21.19 | 23.26 | 21.19 | 22.11 | 3,706,466 | +0.69(+3.22%) |
Mar 05, 2002 | 21.04 | 21.55 | 21.04 | 21.42 | 159,216 | +0.38(+1.81%) |
Mar 04, 2002 | 20.26 | 21.40 | 20.26 | 21.04 | 85,947 | +1.01(+5.02%) |