Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 20.01 | 20.13 | 19.90 | 20.01 | 134,497 | -0.50(-2.42%) |
May 28, 2002 | 20.60 | 20.62 | 20.40 | 20.51 | 63,348 | -0.07(-0.36%) |
May 27, 2002 | 20.70 | 20.74 | 20.43 | 20.58 | 69,589 | +0.00(+0.00%) |
May 24, 2002 | 20.70 | 20.74 | 20.43 | 20.58 | 69,589 | -0.05(-0.26%) |
May 23, 2002 | 20.56 | 20.66 | 20.50 | 20.64 | 74,270 | +0.21(+1.04%) |
May 22, 2002 | 20.06 | 20.45 | 20.06 | 20.43 | 363,861 | +0.43(+2.15%) |
May 21, 2002 | 19.95 | 20.17 | 19.90 | 20.00 | 180,994 | +0.12(+0.61%) |
May 20, 2002 | 19.55 | 19.95 | 19.55 | 19.87 | 42,128 | +0.27(+1.36%) |
May 17, 2002 | 19.68 | 19.75 | 19.23 | 19.61 | 347,634 | -0.11(-0.54%) |
May 16, 2002 | 20.09 | 20.09 | 19.71 | 19.71 | 549,225 | -0.43(-2.15%) |
May 15, 2002 | 20.28 | 20.43 | 20.15 | 20.15 | 54,922 | -0.28(-1.36%) |
May 14, 2002 | 20.25 | 20.43 | 20.24 | 20.43 | 177,249 | +0.17(+0.85%) |
May 13, 2002 | 20.24 | 20.33 | 20.08 | 20.25 | 889,370 | -0.15(-0.72%) |
May 10, 2002 | 20.70 | 20.70 | 20.29 | 20.40 | 142,923 | -0.23(-1.13%) |
May 09, 2002 | 20.73 | 20.97 | 20.63 | 20.63 | 33,390 | -0.28(-1.32%) |
May 08, 2002 | 20.67 | 20.91 | 20.49 | 20.91 | 144,171 | +0.11(+0.54%) |
May 07, 2002 | 20.98 | 20.98 | 20.73 | 20.80 | 146,043 | -0.27(-1.29%) |
May 06, 2002 | 21.09 | 21.09 | 21.07 | 21.07 | 135,746 | +0.04(+0.20%) |
May 03, 2002 | 21.12 | 21.12 | 20.92 | 21.03 | 244,342 | +0.01(+0.06%) |
May 02, 2002 | 20.96 | 21.02 | 20.85 | 21.02 | 170,696 | -0.02(-0.09%) |
May 01, 2002 | 21.08 | 21.08 | 20.89 | 21.03 | 70,837 | +0.03(+0.14%) |
Apr 30, 2002 | 20.96 | 21.12 | 20.95 | 21.01 | 154,781 | +0.21(+0.99%) |
Apr 29, 2002 | 20.88 | 20.94 | 20.73 | 20.80 | 43,688 | -0.09(-0.44%) |
Apr 26, 2002 | 21.17 | 21.17 | 20.78 | 20.89 | 239,037 | -0.22(-1.03%) |
Apr 25, 2002 | 21.26 | 21.29 | 21.03 | 21.11 | 125,135 | -0.26(-1.21%) |
Apr 24, 2002 | 21.57 | 21.67 | 21.37 | 21.37 | 59,915 | -0.24(-1.11%) |
Apr 23, 2002 | 21.53 | 21.74 | 21.46 | 21.61 | 314,556 | +0.15(+0.70%) |
Apr 22, 2002 | 21.37 | 21.52 | 21.37 | 21.46 | 102,979 | +0.03(+0.12%) |
Apr 19, 2002 | 21.39 | 21.44 | 21.21 | 21.43 | 38,071 | +0.06(+0.28%) |
Apr 18, 2002 | 21.29 | 21.38 | 21.14 | 21.37 | 184,115 | +0.12(+0.59%) |
Apr 17, 2002 | 21.04 | 21.30 | 21.04 | 21.25 | 312,059 | +0.18(+0.87%) |
Apr 16, 2002 | 20.86 | 21.07 | 20.86 | 21.07 | 229,051 | +0.35(+1.70%) |
Apr 15, 2002 | 20.99 | 20.99 | 20.71 | 20.71 | 95,490 | -0.25(-1.18%) |
Apr 12, 2002 | 20.99 | 21.02 | 20.80 | 20.96 | 94,242 | -0.09(-0.41%) |
Apr 11, 2002 | 21.26 | 21.28 | 20.96 | 21.05 | 62,099 | -0.29(-1.37%) |
Apr 10, 2002 | 20.97 | 21.34 | 20.97 | 21.34 | 113,589 | +0.33(+1.56%) |
Apr 09, 2002 | 21.18 | 21.19 | 20.93 | 21.01 | 93,617 | -0.07(-0.33%) |
Apr 08, 2002 | 20.89 | 21.15 | 20.88 | 21.08 | 88,937 | +0.09(+0.41%) |
Apr 05, 2002 | 21.17 | 21.26 | 21.00 | 21.00 | 59,291 | -0.15(-0.73%) |
Apr 04, 2002 | 20.97 | 21.24 | 20.97 | 21.15 | 93,305 | +0.14(+0.69%) |
Apr 03, 2002 | 21.09 | 21.11 | 20.95 | 21.01 | 132,313 | -0.21(-1.01%) |
Apr 02, 2002 | 21.10 | 21.22 | 21.03 | 21.22 | 51,489 | +0.13(+0.64%) |
Apr 01, 2002 | 21.15 | 21.12 | 20.94 | 21.09 | 122,639 | -0.14(-0.68%) |
Mar 29, 2002 | 21.23 | 21.39 | 21.15 | 21.23 | 257,449 | +0.00(+0.00%) |
Mar 28, 2002 | 21.23 | 21.39 | 21.15 | 21.23 | 257,449 | +0.06(+0.27%) |
Mar 27, 2002 | 20.94 | 21.19 | 20.87 | 21.17 | 305,506 | +0.30(+1.43%) |
Mar 26, 2002 | 21.08 | 21.08 | 20.78 | 20.87 | 149,476 | -0.15(-0.70%) |
Mar 25, 2002 | 21.02 | 21.18 | 20.84 | 21.02 | 163,831 | -0.10(-0.47%) |
Mar 22, 2002 | 21.10 | 21.26 | 21.04 | 21.12 | 144,171 | +0.06(+0.30%) |
Mar 21, 2002 | 20.62 | 21.10 | 20.56 | 21.06 | 102,667 | +0.42(+2.05%) |
Mar 20, 2002 | 20.56 | 20.73 | 20.38 | 20.63 | 115,462 | -0.04(-0.17%) |
Mar 19, 2002 | 20.64 | 20.75 | 20.62 | 20.67 | 62,099 | +0.08(+0.37%) |
Mar 18, 2002 | 20.35 | 20.61 | 20.22 | 20.59 | 99,235 | +0.20(+0.97%) |
Mar 15, 2002 | 20.35 | 20.50 | 20.35 | 20.39 | 39,631 | +0.05(+0.25%) |
Mar 14, 2002 | 20.40 | 20.43 | 20.26 | 20.34 | 151,973 | -0.00(-0.02%) |
Mar 13, 2002 | 20.40 | 20.43 | 20.28 | 20.35 | 79,263 | -0.12(-0.58%) |
Mar 12, 2002 | 20.44 | 20.57 | 20.36 | 20.46 | 209,704 | -0.18(-0.85%) |
Mar 11, 2002 | 20.52 | 20.72 | 20.35 | 20.64 | 78,327 | +0.08(+0.39%) |
Mar 08, 2002 | 20.73 | 20.75 | 20.48 | 20.56 | 102,043 | -0.25(-1.22%) |
Mar 07, 2002 | 20.85 | 20.86 | 20.62 | 20.81 | 298,953 | +0.12(+0.56%) |
Mar 06, 2002 | 20.43 | 20.72 | 20.25 | 20.70 | 251,832 | +0.30(+1.46%) |
Mar 05, 2002 | 20.16 | 20.40 | 20.06 | 20.40 | 460,288 | +0.29(+1.47%) |
Mar 04, 2002 | 19.85 | 20.11 | 19.80 | 20.11 | 821,965 | +0.37(+1.87%) |