Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 20.45 | 20.94 | 20.45 | 20.68 | 105,133 | -0.42(-2.00%) |
May 28, 2002 | 21.13 | 21.14 | 21.03 | 21.10 | 73,785 | +0.09(+0.45%) |
May 27, 2002 | 21.10 | 21.13 | 20.98 | 21.01 | 853,011 | +0.00(+0.00%) |
May 24, 2002 | 21.10 | 21.13 | 20.98 | 21.01 | 136,481 | -0.02(-0.11%) |
May 23, 2002 | 21.03 | 21.17 | 20.84 | 21.03 | 132,429 | +0.02(+0.11%) |
May 22, 2002 | 21.17 | 21.19 | 20.87 | 21.01 | 166,123 | -0.33(-1.54%) |
May 21, 2002 | 21.34 | 21.45 | 21.15 | 21.34 | 99,162 | +0.09(+0.42%) |
May 20, 2002 | 21.27 | 21.27 | 21.11 | 21.25 | 175,080 | +0.06(+0.27%) |
May 17, 2002 | 21.22 | 21.38 | 21.19 | 21.19 | 105,133 | +0.03(+0.13%) |
May 16, 2002 | 21.38 | 21.48 | 21.16 | 21.16 | 138,827 | -0.22(-1.03%) |
May 15, 2002 | 21.57 | 21.57 | 21.29 | 21.38 | 129,444 | -0.07(-0.33%) |
May 14, 2002 | 21.55 | 21.63 | 21.33 | 21.45 | 166,123 | +0.00(+0.02%) |
May 13, 2002 | 21.66 | 21.78 | 21.44 | 21.45 | 88,499 | -0.17(-0.78%) |
May 10, 2002 | 21.62 | 21.62 | 21.50 | 21.62 | 55,658 | +0.07(+0.33%) |
May 09, 2002 | 21.66 | 21.73 | 21.55 | 21.55 | 190,008 | -0.12(-0.54%) |
May 08, 2002 | 21.88 | 21.90 | 21.52 | 21.66 | 103,427 | +0.02(+0.11%) |
May 07, 2002 | 21.57 | 21.71 | 21.52 | 21.64 | 90,632 | +0.07(+0.35%) |
May 06, 2002 | 21.64 | 21.66 | 21.36 | 21.57 | 71,439 | -0.15(-0.67%) |
May 03, 2002 | 21.69 | 21.75 | 21.50 | 21.71 | 104,707 | +0.02(+0.11%) |
May 02, 2002 | 21.41 | 21.73 | 21.41 | 21.69 | 64,615 | +0.30(+1.43%) |
May 01, 2002 | 21.45 | 21.57 | 21.34 | 21.38 | 130,084 | -0.29(-1.32%) |
Apr 30, 2002 | 21.73 | 21.92 | 21.63 | 21.67 | 190,861 | -0.07(-0.30%) |
Apr 29, 2002 | 21.57 | 21.73 | 21.57 | 21.73 | 170,815 | +0.17(+0.78%) |
Apr 26, 2002 | 21.52 | 21.64 | 21.48 | 21.57 | 210,693 | +0.32(+1.52%) |
Apr 25, 2002 | 21.18 | 21.29 | 21.17 | 21.24 | 122,193 | +0.02(+0.11%) |
Apr 24, 2002 | 21.20 | 21.22 | 21.13 | 21.22 | 125,392 | +0.02(+0.11%) |
Apr 23, 2002 | 21.04 | 21.21 | 20.91 | 21.20 | 136,268 | +0.05(+0.22%) |
Apr 22, 2002 | 21.16 | 21.20 | 21.01 | 21.15 | 115,583 | +0.00(+0.00%) |
Apr 19, 2002 | 21.10 | 21.17 | 21.05 | 21.15 | 99,589 | +0.03(+0.13%) |
Apr 18, 2002 | 20.84 | 21.13 | 20.73 | 21.12 | 125,179 | +0.28(+1.33%) |
Apr 17, 2002 | 20.67 | 20.92 | 20.66 | 20.84 | 121,980 | +0.15(+0.72%) |
Apr 16, 2002 | 20.77 | 20.87 | 20.59 | 20.69 | 194,699 | -0.01(-0.07%) |
Apr 15, 2002 | 20.87 | 20.91 | 20.66 | 20.71 | 1,279,516 | -0.07(-0.32%) |
Apr 12, 2002 | 20.73 | 20.89 | 20.52 | 20.77 | 136,695 | -0.00(-0.02%) |
Apr 11, 2002 | 20.87 | 20.89 | 20.73 | 20.78 | 179,985 | -0.14(-0.67%) |
Apr 10, 2002 | 20.73 | 21.10 | 20.70 | 20.92 | 161,005 | -0.04(-0.20%) |
Apr 09, 2002 | 21.05 | 21.21 | 20.96 | 20.96 | 133,283 | -0.06(-0.29%) |
Apr 08, 2002 | 21.13 | 21.14 | 20.89 | 21.02 | 88,713 | +0.00(+0.02%) |
Apr 05, 2002 | 21.01 | 21.20 | 21.01 | 21.02 | 120,274 | +0.03(+0.13%) |
Apr 04, 2002 | 21.03 | 21.17 | 20.94 | 20.99 | 154,181 | +0.08(+0.36%) |
Apr 03, 2002 | 21.05 | 21.20 | 20.91 | 20.91 | 202,803 | -0.14(-0.65%) |
Apr 02, 2002 | 20.96 | 21.05 | 20.87 | 21.05 | 137,548 | +0.10(+0.47%) |
Apr 01, 2002 | 20.71 | 20.95 | 20.71 | 20.95 | 155,034 | +0.18(+0.86%) |
Mar 29, 2002 | 20.80 | 20.87 | 20.70 | 20.77 | 152,262 | +0.00(+0.00%) |
Mar 28, 2002 | 20.80 | 20.87 | 20.70 | 20.77 | 152,262 | -0.04(-0.20%) |
Mar 27, 2002 | 20.96 | 20.96 | 20.73 | 20.82 | 130,297 | +0.15(+0.75%) |
Mar 26, 2002 | 20.63 | 20.76 | 20.56 | 20.66 | 147,997 | +0.02(+0.11%) |
Mar 25, 2002 | 20.75 | 20.93 | 20.64 | 20.64 | 125,605 | -0.07(-0.32%) |
Mar 22, 2002 | 20.70 | 21.01 | 20.35 | 20.70 | 119,634 | +0.00(+0.00%) |
Mar 21, 2002 | 20.96 | 20.96 | 20.64 | 20.70 | 107,479 | -0.23(-1.12%) |
Mar 20, 2002 | 20.77 | 20.96 | 20.75 | 20.94 | 142,452 | +0.05(+0.22%) |
Mar 19, 2002 | 20.98 | 20.98 | 20.66 | 20.89 | 150,343 | -0.09(-0.45%) |
Mar 18, 2002 | 21.01 | 21.06 | 20.87 | 20.98 | 135,202 | -0.03(-0.13%) |
Mar 15, 2002 | 20.98 | 21.10 | 20.84 | 21.01 | 145,011 | +0.08(+0.40%) |
Mar 14, 2002 | 20.80 | 21.05 | 20.73 | 20.93 | 179,558 | -0.01(-0.04%) |
Mar 13, 2002 | 20.59 | 21.22 | 20.59 | 20.94 | 360,823 | +0.30(+1.48%) |
Mar 12, 2002 | 20.63 | 20.66 | 20.54 | 20.63 | 262,940 | +0.00(+0.00%) |
Mar 11, 2002 | 20.40 | 20.63 | 20.33 | 20.63 | 237,350 | +0.35(+1.73%) |
Mar 08, 2002 | 20.21 | 20.34 | 20.09 | 20.28 | 185,103 | +0.12(+0.58%) |
Mar 07, 2002 | 20.19 | 20.21 | 20.02 | 20.16 | 393,451 | +0.09(+0.47%) |
Mar 06, 2002 | 20.05 | 20.11 | 19.93 | 20.07 | 258,675 | +0.02(+0.12%) |
Mar 05, 2002 | 20.07 | 20.07 | 19.94 | 20.05 | 229,673 | +0.01(+0.05%) |
Mar 04, 2002 | 20.10 | 20.15 | 19.86 | 20.04 | 217,731 | -0.01(-0.05%) |