Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.38 | 22.44 | 22.02 | 22.06 | 746,573 | -0.29(-1.31%) |
May 28, 2002 | 22.23 | 22.41 | 22.17 | 22.36 | 1,047,958 | +0.41(+1.85%) |
May 27, 2002 | 22.18 | 22.19 | 21.95 | 21.95 | 472,357 | +0.00(+0.00%) |
May 24, 2002 | 22.18 | 22.19 | 21.95 | 21.95 | 472,357 | -0.40(-1.80%) |
May 23, 2002 | 22.07 | 22.39 | 22.03 | 22.35 | 857,191 | +0.09(+0.39%) |
May 22, 2002 | 22.26 | 22.33 | 22.12 | 22.27 | 759,187 | +0.48(+2.20%) |
May 21, 2002 | 21.72 | 21.89 | 21.66 | 21.79 | 835,067 | +0.08(+0.38%) |
May 20, 2002 | 21.94 | 21.95 | 21.64 | 21.70 | 1,119,956 | -0.52(-2.32%) |
May 17, 2002 | 21.90 | 22.22 | 21.85 | 22.22 | 1,224,364 | +0.16(+0.75%) |
May 16, 2002 | 22.13 | 22.18 | 21.88 | 22.05 | 1,331,877 | +0.22(+1.01%) |
May 15, 2002 | 22.00 | 22.04 | 21.81 | 21.83 | 1,161,875 | +0.04(+0.17%) |
May 14, 2002 | 21.75 | 21.82 | 21.59 | 21.80 | 937,922 | -0.31(-1.40%) |
May 13, 2002 | 22.05 | 22.14 | 22.00 | 22.11 | 1,334,206 | +0.00(+0.00%) |
May 10, 2002 | 21.95 | 22.36 | 21.90 | 22.11 | 1,140,527 | +0.19(+0.85%) |
May 09, 2002 | 22.00 | 22.00 | 21.84 | 21.92 | 412,002 | -0.18(-0.82%) |
May 08, 2002 | 21.90 | 22.13 | 21.90 | 22.10 | 1,269,970 | +0.23(+1.06%) |
May 07, 2002 | 21.85 | 21.92 | 21.69 | 21.87 | 1,705,843 | -0.16(-0.75%) |
May 06, 2002 | 21.93 | 22.08 | 21.84 | 22.03 | 727,166 | -0.13(-0.60%) |
May 03, 2002 | 21.98 | 22.19 | 21.95 | 22.17 | 989,932 | +0.61(+2.84%) |
May 02, 2002 | 21.64 | 21.64 | 21.48 | 21.55 | 877,179 | -0.21(-0.97%) |
May 01, 2002 | 21.63 | 21.80 | 21.52 | 21.77 | 1,092,011 | +0.14(+0.64%) |
Apr 30, 2002 | 21.62 | 21.65 | 21.54 | 21.63 | 1,323,532 | +0.05(+0.24%) |
Apr 29, 2002 | 21.68 | 21.72 | 21.52 | 21.58 | 822,453 | +0.07(+0.31%) |
Apr 26, 2002 | 21.66 | 21.71 | 21.46 | 21.51 | 586,856 | -0.02(-0.10%) |
Apr 25, 2002 | 21.64 | 21.72 | 21.38 | 21.53 | 593,843 | -0.07(-0.33%) |
Apr 24, 2002 | 21.53 | 21.63 | 21.50 | 21.60 | 672,245 | +0.22(+1.04%) |
Apr 23, 2002 | 21.36 | 21.47 | 21.30 | 21.38 | 1,357,494 | +0.18(+0.83%) |
Apr 22, 2002 | 21.02 | 21.23 | 20.99 | 21.20 | 798,777 | +0.19(+0.91%) |
Apr 19, 2002 | 20.95 | 21.12 | 20.87 | 21.01 | 905,513 | +0.04(+0.20%) |
Apr 18, 2002 | 20.89 | 21.06 | 20.80 | 20.97 | 2,266,889 | +0.52(+2.52%) |
Apr 17, 2002 | 20.51 | 20.54 | 20.42 | 20.46 | 503,214 | +0.03(+0.13%) |
Apr 16, 2002 | 20.35 | 20.51 | 20.31 | 20.43 | 882,225 | +0.02(+0.08%) |
Apr 15, 2002 | 20.30 | 20.47 | 20.24 | 20.42 | 598,306 | +0.24(+1.17%) |
Apr 12, 2002 | 20.01 | 20.21 | 19.97 | 20.18 | 1,307,619 | +0.53(+2.70%) |
Apr 11, 2002 | 19.94 | 19.94 | 19.65 | 19.65 | 1,157,799 | -0.38(-1.88%) |
Apr 10, 2002 | 20.04 | 20.07 | 19.90 | 20.02 | 1,131,794 | +0.13(+0.67%) |
Apr 09, 2002 | 19.84 | 20.02 | 19.77 | 19.89 | 809,450 | -0.06(-0.31%) |
Apr 08, 2002 | 19.79 | 19.97 | 19.71 | 19.95 | 1,213,690 | -0.07(-0.33%) |
Apr 05, 2002 | 20.11 | 20.20 | 19.97 | 20.02 | 909,200 | -0.05(-0.26%) |
Apr 04, 2002 | 20.10 | 20.17 | 20.03 | 20.07 | 1,570,967 | -0.10(-0.51%) |
Apr 03, 2002 | 20.29 | 20.29 | 20.07 | 20.17 | 1,093,563 | -0.09(-0.43%) |
Apr 02, 2002 | 20.45 | 20.54 | 20.26 | 20.26 | 2,136,476 | -0.17(-0.83%) |
Apr 01, 2002 | 20.35 | 20.45 | 20.33 | 20.43 | 331,271 | +0.03(+0.13%) |
Mar 29, 2002 | 20.29 | 20.41 | 20.21 | 20.41 | 389,685 | +0.00(+0.00%) |
Mar 28, 2002 | 20.29 | 20.41 | 20.19 | 20.41 | 389,685 | +0.10(+0.48%) |
Mar 27, 2002 | 20.15 | 20.34 | 20.10 | 20.31 | 456,444 | +0.06(+0.28%) |
Mar 26, 2002 | 20.28 | 20.42 | 20.18 | 20.25 | 688,159 | +0.02(+0.10%) |
Mar 25, 2002 | 20.35 | 20.38 | 20.22 | 20.23 | 384,639 | -0.06(-0.30%) |
Mar 22, 2002 | 20.30 | 20.33 | 20.20 | 20.29 | 813,332 | -0.08(-0.40%) |
Mar 21, 2002 | 20.35 | 20.42 | 20.24 | 20.37 | 1,131,989 | +0.07(+0.36%) |
Mar 20, 2002 | 20.42 | 20.56 | 20.28 | 20.30 | 703,296 | -0.13(-0.63%) |
Mar 19, 2002 | 20.51 | 20.54 | 20.37 | 20.43 | 305,460 | +0.04(+0.18%) |
Mar 18, 2002 | 20.38 | 20.43 | 20.30 | 20.40 | 790,626 | +0.07(+0.33%) |
Mar 15, 2002 | 20.18 | 20.40 | 20.18 | 20.33 | 1,211,750 | +0.22(+1.10%) |
Mar 14, 2002 | 20.02 | 20.17 | 19.99 | 20.11 | 4,347,086 | +0.57(+2.90%) |
Mar 13, 2002 | 19.55 | 19.72 | 19.53 | 19.54 | 812,167 | +0.19(+0.99%) |
Mar 12, 2002 | 19.22 | 19.39 | 19.19 | 19.35 | 673,992 | +0.18(+0.94%) |
Mar 11, 2002 | 19.09 | 19.25 | 19.09 | 19.17 | 476,432 | +0.06(+0.30%) |
Mar 08, 2002 | 19.25 | 19.27 | 19.05 | 19.11 | 509,036 | -0.10(-0.51%) |
Mar 07, 2002 | 19.18 | 19.30 | 19.12 | 19.21 | 570,361 | -0.05(-0.27%) |
Mar 06, 2002 | 19.03 | 19.32 | 19.02 | 19.26 | 776,071 | +0.18(+0.92%) |
Mar 05, 2002 | 19.12 | 19.23 | 19.00 | 19.09 | 706,207 | -0.39(-2.01%) |
Mar 04, 2002 | 19.19 | 19.53 | 19.14 | 19.48 | 939,863 | -0.11(-0.58%) |