Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.54 | 24.79 | 24.24 | 24.49 | 212,730 | +0.53(+2.20%) |
May 28, 2002 | 23.28 | 24.05 | 23.12 | 23.96 | 260,815 | +1.01(+4.40%) |
May 27, 2002 | 22.89 | 23.30 | 22.57 | 22.95 | 37,242 | +0.00(+0.00%) |
May 24, 2002 | 22.89 | 23.30 | 22.57 | 22.95 | 37,242 | +0.17(+0.74%) |
May 23, 2002 | 22.23 | 22.82 | 22.19 | 22.78 | 101,120 | +0.55(+2.48%) |
May 22, 2002 | 22.48 | 22.56 | 22.23 | 22.23 | 173,955 | -0.17(-0.76%) |
May 21, 2002 | 22.17 | 22.50 | 22.17 | 22.40 | 188,451 | +0.25(+1.11%) |
May 20, 2002 | 21.99 | 22.32 | 21.98 | 22.16 | 175,134 | -0.13(-0.60%) |
May 17, 2002 | 22.39 | 22.40 | 21.98 | 22.29 | 73,306 | +0.23(+1.03%) |
May 16, 2002 | 22.06 | 22.16 | 21.89 | 22.06 | 146,141 | +0.00(+0.00%) |
May 15, 2002 | 22.65 | 22.65 | 21.93 | 22.06 | 80,849 | -0.42(-1.85%) |
May 14, 2002 | 22.70 | 22.70 | 22.27 | 22.48 | 42,310 | +0.11(+0.50%) |
May 13, 2002 | 22.40 | 22.78 | 21.98 | 22.37 | 57,395 | +0.10(+0.45%) |
May 10, 2002 | 22.48 | 22.91 | 22.24 | 22.27 | 66,117 | -0.02(-0.08%) |
May 09, 2002 | 22.40 | 22.52 | 21.99 | 22.28 | 39,481 | +0.09(+0.42%) |
May 08, 2002 | 22.23 | 22.49 | 21.87 | 22.19 | 30,171 | -0.04(-0.19%) |
May 07, 2002 | 22.26 | 22.49 | 21.49 | 22.23 | 37,242 | +0.06(+0.26%) |
May 06, 2002 | 21.52 | 22.25 | 21.52 | 22.17 | 36,063 | +0.25(+1.13%) |
May 03, 2002 | 21.28 | 22.10 | 21.28 | 21.92 | 37,596 | +0.31(+1.45%) |
May 02, 2002 | 21.34 | 21.61 | 21.00 | 21.61 | 44,078 | +0.41(+1.92%) |
May 01, 2002 | 21.04 | 21.54 | 20.70 | 21.20 | 43,488 | +0.25(+1.17%) |
Apr 30, 2002 | 21.64 | 22.19 | 20.36 | 20.96 | 160,402 | -0.51(-2.37%) |
Apr 29, 2002 | 21.17 | 21.67 | 21.02 | 21.47 | 32,763 | +0.30(+1.41%) |
Apr 26, 2002 | 21.21 | 21.21 | 20.99 | 21.17 | 25,103 | +0.04(+0.19%) |
Apr 25, 2002 | 21.16 | 21.33 | 20.96 | 21.13 | 42,074 | -0.07(-0.32%) |
Apr 24, 2002 | 21.33 | 21.59 | 21.17 | 21.20 | 212,612 | -0.17(-0.79%) |
Apr 23, 2002 | 21.05 | 21.63 | 21.05 | 21.37 | 97,584 | +0.15(+0.72%) |
Apr 22, 2002 | 21.34 | 21.34 | 21.00 | 21.21 | 33,588 | -0.01(-0.04%) |
Apr 19, 2002 | 21.38 | 21.64 | 21.19 | 21.22 | 26,164 | -0.15(-0.71%) |
Apr 18, 2002 | 20.87 | 21.42 | 20.49 | 21.37 | 48,674 | +0.59(+2.86%) |
Apr 17, 2002 | 21.34 | 21.34 | 20.67 | 20.78 | 90,984 | -0.59(-2.74%) |
Apr 16, 2002 | 20.74 | 21.39 | 20.47 | 21.36 | 115,616 | +0.94(+4.61%) |
Apr 15, 2002 | 20.45 | 20.75 | 20.19 | 20.42 | 65,645 | -0.03(-0.12%) |
Apr 12, 2002 | 20.49 | 20.49 | 20.14 | 20.45 | 74,720 | +0.09(+0.46%) |
Apr 11, 2002 | 20.54 | 20.68 | 20.32 | 20.36 | 36,299 | -0.17(-0.82%) |
Apr 10, 2002 | 20.75 | 20.75 | 20.36 | 20.52 | 40,896 | -0.22(-1.07%) |
Apr 09, 2002 | 20.47 | 20.79 | 20.36 | 20.75 | 37,713 | +0.26(+1.28%) |
Apr 08, 2002 | 20.07 | 20.81 | 19.98 | 20.48 | 96,995 | +0.39(+1.94%) |
Apr 05, 2002 | 20.14 | 20.57 | 20.06 | 20.09 | 46,435 | -0.04(-0.21%) |
Apr 04, 2002 | 20.24 | 20.24 | 19.98 | 20.13 | 77,431 | +0.13(+0.64%) |
Apr 03, 2002 | 19.87 | 20.23 | 19.71 | 20.01 | 62,817 | +0.19(+0.94%) |
Apr 02, 2002 | 19.52 | 19.87 | 19.46 | 19.82 | 63,406 | +0.31(+1.57%) |
Apr 01, 2002 | 19.51 | 19.69 | 18.85 | 19.52 | 119,859 | +0.03(+0.13%) |
Mar 29, 2002 | 18.89 | 19.51 | 18.88 | 19.49 | 90,395 | +0.00(+0.00%) |
Mar 28, 2002 | 18.89 | 19.51 | 18.88 | 19.49 | 90,395 | +0.57(+3.00%) |
Mar 27, 2002 | 18.58 | 19.23 | 18.54 | 18.92 | 29,228 | +0.38(+2.06%) |
Mar 26, 2002 | 18.49 | 18.58 | 18.33 | 18.54 | 88,627 | +0.13(+0.69%) |
Mar 25, 2002 | 18.31 | 18.54 | 18.31 | 18.41 | 13,317 | +0.10(+0.56%) |
Mar 22, 2002 | 18.41 | 18.58 | 18.12 | 18.31 | 48,674 | +0.04(+0.23%) |
Mar 21, 2002 | 18.17 | 18.59 | 18.17 | 18.27 | 29,699 | +0.10(+0.56%) |
Mar 20, 2002 | 18.41 | 18.41 | 18.12 | 18.17 | 17,089 | -0.15(-0.83%) |
Mar 19, 2002 | 18.24 | 18.38 | 18.12 | 18.32 | 90,395 | +0.08(+0.42%) |
Mar 18, 2002 | 18.20 | 18.52 | 18.14 | 18.24 | 58,692 | +0.06(+0.33%) |
Mar 15, 2002 | 18.16 | 18.24 | 18.18 | 18.18 | 257,279 | +0.03(+0.17%) |
Mar 13, 2002 | 18.46 | 18.46 | 18.10 | 18.15 | 41,013 | -0.23(-1.26%) |
Mar 12, 2002 | 18.24 | 18.47 | 17.87 | 18.38 | 50,206 | +0.15(+0.81%) |
Mar 11, 2002 | 18.38 | 18.47 | 18.19 | 18.24 | 148,144 | +0.12(+0.66%) |
Mar 08, 2002 | 18.02 | 18.33 | 17.99 | 18.12 | 94,049 | -0.01(-0.06%) |
Mar 07, 2002 | 18.18 | 18.19 | 17.99 | 18.13 | 71,243 | -0.06(-0.31%) |
Mar 06, 2002 | 18.01 | 18.19 | 17.85 | 18.19 | 27,755 | +0.20(+1.10%) |
Mar 05, 2002 | 17.85 | 18.04 | 17.83 | 17.99 | 45,079 | +0.14(+0.76%) |
Mar 04, 2002 | 18.41 | 18.50 | 17.85 | 17.85 | 54,626 | -0.55(-2.98%) |