Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.95 | 20.08 | 19.79 | 20.02 | 430,381 | +0.35(+1.77%) |
May 28, 2002 | 19.78 | 19.78 | 19.35 | 19.67 | 441,734 | -0.09(-0.47%) |
May 27, 2002 | 19.95 | 20.04 | 19.75 | 19.76 | 472,807 | +0.00(+0.00%) |
May 24, 2002 | 19.95 | 20.04 | 19.75 | 19.76 | 472,807 | -0.19(-0.94%) |
May 23, 2002 | 20.08 | 20.08 | 19.87 | 19.95 | 880,481 | -0.06(-0.30%) |
May 22, 2002 | 20.02 | 20.08 | 19.71 | 20.01 | 486,849 | +0.00(+0.00%) |
May 21, 2002 | 20.38 | 20.45 | 19.98 | 20.01 | 340,301 | -0.25(-1.22%) |
May 20, 2002 | 20.48 | 20.52 | 20.18 | 20.26 | 554,521 | -0.21(-1.01%) |
May 17, 2002 | 20.44 | 20.62 | 20.33 | 20.46 | 412,156 | +0.03(+0.13%) |
May 16, 2002 | 20.62 | 20.72 | 20.34 | 20.44 | 519,564 | -0.21(-1.01%) |
May 15, 2002 | 20.38 | 20.81 | 20.34 | 20.64 | 657,149 | +0.21(+1.02%) |
May 14, 2002 | 19.98 | 20.28 | 19.93 | 20.44 | 650,576 | +0.63(+3.18%) |
May 13, 2002 | 19.40 | 19.90 | 19.30 | 19.81 | 447,411 | +0.46(+2.39%) |
May 10, 2002 | 19.75 | 19.81 | 19.33 | 19.35 | 622,641 | -0.40(-2.03%) |
May 09, 2002 | 19.78 | 20.07 | 19.71 | 19.75 | 533,607 | -0.20(-1.01%) |
May 08, 2002 | 19.61 | 19.98 | 19.61 | 19.95 | 860,165 | +0.40(+2.05%) |
May 07, 2002 | 19.23 | 19.58 | 19.17 | 19.55 | 842,238 | +0.49(+2.56%) |
May 06, 2002 | 19.08 | 19.48 | 19.04 | 19.06 | 566,024 | +0.02(+0.11%) |
May 03, 2002 | 19.48 | 19.60 | 18.98 | 19.04 | 743,644 | -0.41(-2.10%) |
May 02, 2002 | 19.25 | 19.65 | 19.23 | 19.45 | 494,617 | +0.20(+1.04%) |
May 01, 2002 | 19.14 | 19.33 | 18.66 | 19.25 | 1,140,712 | +0.26(+1.37%) |
Apr 30, 2002 | 18.91 | 19.31 | 18.88 | 18.98 | 654,311 | +0.14(+0.75%) |
Apr 29, 2002 | 19.31 | 19.35 | 18.84 | 18.84 | 510,751 | -0.30(-1.57%) |
Apr 26, 2002 | 19.21 | 19.45 | 19.10 | 19.14 | 722,431 | +0.07(+0.35%) |
Apr 25, 2002 | 18.71 | 19.33 | 18.62 | 19.08 | 856,580 | +0.44(+2.37%) |
Apr 24, 2002 | 19.33 | 19.48 | 18.60 | 18.64 | 1,165,510 | -0.36(-1.90%) |
Apr 23, 2002 | 19.25 | 19.25 | 18.92 | 19.00 | 708,538 | -0.11(-0.60%) |
Apr 22, 2002 | 19.66 | 19.70 | 19.04 | 19.11 | 570,505 | -0.45(-2.29%) |
Apr 19, 2002 | 19.88 | 19.88 | 19.53 | 19.56 | 602,026 | -0.11(-0.58%) |
Apr 18, 2002 | 20.03 | 20.05 | 19.54 | 19.67 | 597,992 | -0.42(-2.10%) |
Apr 17, 2002 | 20.26 | 20.31 | 20.02 | 20.10 | 255,898 | -0.17(-0.83%) |
Apr 16, 2002 | 19.85 | 20.32 | 19.85 | 20.26 | 922,758 | +0.50(+2.54%) |
Apr 15, 2002 | 19.98 | 20.03 | 19.72 | 19.76 | 670,893 | -0.52(-2.57%) |
Apr 12, 2002 | 19.89 | 20.32 | 19.84 | 20.28 | 615,022 | +0.39(+1.99%) |
Apr 11, 2002 | 19.94 | 20.54 | 19.85 | 19.89 | 839,251 | -0.05(-0.27%) |
Apr 10, 2002 | 19.50 | 19.98 | 19.49 | 19.94 | 545,259 | +0.64(+3.33%) |
Apr 09, 2002 | 19.20 | 19.39 | 19.14 | 19.30 | 308,631 | +0.19(+0.98%) |
Apr 08, 2002 | 19.12 | 19.15 | 18.96 | 19.11 | 412,903 | -0.18(-0.94%) |
Apr 05, 2002 | 19.08 | 19.50 | 19.08 | 19.29 | 451,594 | +0.07(+0.35%) |
Apr 04, 2002 | 19.01 | 19.33 | 19.01 | 19.23 | 507,912 | +0.21(+1.13%) |
Apr 03, 2002 | 19.08 | 19.25 | 18.94 | 19.01 | 625,479 | -0.17(-0.87%) |
Apr 02, 2002 | 19.43 | 19.43 | 19.07 | 19.18 | 479,977 | -0.25(-1.28%) |
Apr 01, 2002 | 19.61 | 19.61 | 19.23 | 19.43 | 605,163 | -0.35(-1.76%) |
Mar 29, 2002 | 19.65 | 20.02 | 19.63 | 19.77 | 431,576 | +0.00(+0.00%) |
Mar 28, 2002 | 19.65 | 20.02 | 19.63 | 19.77 | 431,576 | +0.02(+0.10%) |
Mar 27, 2002 | 19.60 | 19.84 | 19.52 | 19.75 | 346,725 | +0.21(+1.10%) |
Mar 26, 2002 | 19.11 | 19.56 | 19.11 | 19.54 | 499,248 | +0.33(+1.71%) |
Mar 25, 2002 | 19.39 | 19.41 | 19.10 | 19.21 | 483,712 | -0.07(-0.38%) |
Mar 22, 2002 | 19.29 | 19.53 | 19.19 | 19.29 | 574,539 | +0.00(+0.00%) |
Mar 21, 2002 | 19.45 | 19.46 | 18.84 | 19.29 | 2,029,410 | -0.13(-0.69%) |
Mar 20, 2002 | 19.69 | 19.69 | 19.28 | 19.42 | 648,485 | -0.27(-1.39%) |
Mar 19, 2002 | 19.71 | 19.73 | 19.48 | 19.69 | 630,857 | -0.01(-0.07%) |
Mar 18, 2002 | 19.28 | 19.71 | 19.21 | 19.71 | 1,096,494 | +0.19(+0.99%) |
Mar 15, 2002 | 19.35 | 19.55 | 19.28 | 19.51 | 777,405 | +0.21(+1.07%) |
Mar 14, 2002 | 19.09 | 19.35 | 19.07 | 19.31 | 346,127 | +0.21(+1.12%) |
Mar 13, 2002 | 19.35 | 19.35 | 19.09 | 19.09 | 398,114 | -0.24(-1.25%) |
Mar 12, 2002 | 19.41 | 19.41 | 19.14 | 19.33 | 486,699 | -0.11(-0.59%) |
Mar 11, 2002 | 19.61 | 19.61 | 19.17 | 19.45 | 674,777 | -0.17(-0.89%) |
Mar 08, 2002 | 19.17 | 19.62 | 19.17 | 19.62 | 859,866 | +0.50(+2.63%) |
Mar 07, 2002 | 19.31 | 19.40 | 19.04 | 19.12 | 796,825 | -0.13(-0.70%) |
Mar 06, 2002 | 19.40 | 19.55 | 18.83 | 19.25 | 1,220,036 | -0.15(-0.76%) |
Mar 05, 2002 | 19.84 | 19.89 | 19.33 | 19.40 | 1,499,687 | -0.54(-2.72%) |
Mar 04, 2002 | 19.31 | 20.05 | 19.17 | 19.94 | 2,391,671 | +0.77(+4.02%) |