Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.87 | 22.34 | 21.87 | 22.08 | 14,980 | -0.35(-1.56%) |
May 28, 2002 | 22.36 | 22.43 | 22.00 | 22.43 | 12,405 | +0.11(+0.50%) |
May 27, 2002 | 22.65 | 22.65 | 22.32 | 22.32 | 9,830 | +0.00(+0.00%) |
May 24, 2002 | 22.65 | 22.65 | 22.32 | 22.32 | 9,128 | -0.17(-0.76%) |
May 23, 2002 | 22.52 | 22.52 | 22.22 | 22.49 | 8,426 | +0.14(+0.61%) |
May 22, 2002 | 22.00 | 22.47 | 22.00 | 22.35 | 21,065 | +0.45(+2.07%) |
May 21, 2002 | 23.24 | 23.24 | 21.75 | 21.90 | 43,887 | -1.26(-5.42%) |
May 20, 2002 | 23.71 | 23.71 | 23.16 | 23.16 | 17,320 | -0.28(-1.20%) |
May 17, 2002 | 23.23 | 23.57 | 23.23 | 23.44 | 18,023 | +0.10(+0.44%) |
May 16, 2002 | 23.78 | 23.80 | 23.22 | 23.34 | 13,107 | -0.46(-1.94%) |
May 15, 2002 | 23.75 | 23.81 | 23.71 | 23.80 | 6,202 | +0.04(+0.18%) |
May 14, 2002 | 23.03 | 23.75 | 22.91 | 23.75 | 21,183 | +0.73(+3.15%) |
May 13, 2002 | 22.77 | 23.11 | 22.66 | 23.03 | 8,660 | +0.30(+1.32%) |
May 10, 2002 | 23.12 | 23.12 | 22.64 | 22.73 | 24,576 | -0.38(-1.66%) |
May 09, 2002 | 23.76 | 23.76 | 23.11 | 23.11 | 11,937 | -0.72(-3.01%) |
May 08, 2002 | 23.61 | 23.92 | 23.58 | 23.83 | 21,300 | +0.22(+0.94%) |
May 07, 2002 | 23.28 | 23.63 | 23.28 | 23.61 | 27,853 | +0.37(+1.58%) |
May 06, 2002 | 23.69 | 23.74 | 23.20 | 23.24 | 16,384 | -0.38(-1.63%) |
May 03, 2002 | 22.73 | 23.71 | 22.73 | 23.63 | 41,663 | +0.94(+4.14%) |
May 02, 2002 | 22.09 | 22.69 | 22.09 | 22.69 | 10,532 | +0.47(+2.12%) |
May 01, 2002 | 22.15 | 22.38 | 21.92 | 22.22 | 110,362 | +0.07(+0.31%) |
Apr 30, 2002 | 21.70 | 22.19 | 21.66 | 22.15 | 58,048 | +0.40(+1.85%) |
Apr 29, 2002 | 21.87 | 21.87 | 21.68 | 21.75 | 1,240,551 | -0.07(-0.31%) |
Apr 26, 2002 | 21.79 | 21.87 | 21.79 | 21.81 | 4,798 | -0.03(-0.16%) |
Apr 25, 2002 | 21.50 | 21.87 | 21.36 | 21.85 | 10,532 | +0.27(+1.27%) |
Apr 24, 2002 | 21.66 | 21.93 | 21.56 | 21.58 | 14,980 | -0.04(-0.20%) |
Apr 23, 2002 | 21.53 | 21.70 | 21.53 | 21.62 | 5,383 | +0.11(+0.52%) |
Apr 22, 2002 | 21.97 | 21.97 | 21.36 | 21.51 | 37,684 | -0.46(-2.10%) |
Apr 19, 2002 | 22.09 | 22.09 | 21.96 | 21.97 | 5,617 | -0.11(-0.50%) |
Apr 18, 2002 | 22.09 | 22.09 | 21.92 | 22.08 | 8,426 | +0.07(+0.31%) |
Apr 17, 2002 | 22.05 | 22.09 | 22.01 | 22.01 | 20,246 | -0.08(-0.35%) |
Apr 16, 2002 | 21.58 | 22.09 | 21.58 | 22.09 | 26,332 | +0.43(+1.97%) |
Apr 15, 2002 | 22.03 | 22.08 | 21.62 | 21.66 | 17,320 | -0.43(-1.93%) |
Apr 12, 2002 | 21.58 | 22.09 | 21.46 | 22.09 | 69,517 | +0.56(+2.58%) |
Apr 11, 2002 | 21.22 | 21.54 | 21.22 | 21.53 | 13,107 | +0.31(+1.45%) |
Apr 10, 2002 | 20.88 | 21.22 | 20.70 | 21.22 | 44,472 | +0.37(+1.76%) |
Apr 09, 2002 | 20.59 | 20.93 | 20.55 | 20.86 | 36,631 | +0.26(+1.29%) |
Apr 08, 2002 | 20.51 | 20.64 | 20.46 | 20.59 | 45,408 | +0.09(+0.42%) |
Apr 05, 2002 | 20.86 | 20.87 | 20.51 | 20.51 | 20,714 | -0.28(-1.36%) |
Apr 04, 2002 | 20.64 | 20.79 | 20.64 | 20.79 | 1,170 | +0.20(+0.95%) |
Apr 03, 2002 | 20.58 | 20.70 | 20.54 | 20.59 | 7,139 | +0.07(+0.33%) |
Apr 02, 2002 | 20.52 | 20.68 | 20.52 | 20.52 | 4,447 | +0.00(+0.00%) |
Apr 01, 2002 | 20.87 | 20.87 | 20.52 | 20.52 | 10,767 | -0.34(-1.64%) |
Mar 29, 2002 | 21.12 | 21.15 | 20.76 | 20.87 | 58,516 | +0.00(+0.00%) |
Mar 28, 2002 | 21.12 | 21.15 | 20.76 | 20.87 | 58,516 | -0.28(-1.33%) |
Mar 27, 2002 | 21.11 | 21.15 | 20.96 | 21.15 | 550,055 | +0.04(+0.20%) |
Mar 26, 2002 | 20.80 | 21.11 | 20.75 | 21.11 | 46,696 | +0.18(+0.86%) |
Mar 25, 2002 | 20.93 | 21.05 | 20.68 | 20.93 | 69,517 | -0.02(-0.08%) |
Mar 22, 2002 | 20.85 | 21.28 | 20.85 | 20.94 | 19,310 | +0.02(+0.08%) |
Mar 21, 2002 | 20.77 | 20.93 | 20.73 | 20.93 | 11,469 | +0.21(+0.99%) |
Mar 20, 2002 | 20.50 | 20.72 | 20.38 | 20.72 | 87,540 | +0.21(+1.04%) |
Mar 19, 2002 | 20.05 | 20.51 | 20.02 | 20.51 | 38,386 | +0.50(+2.52%) |
Mar 18, 2002 | 19.83 | 20.00 | 19.81 | 20.00 | 8,309 | -0.04(-0.21%) |
Mar 15, 2002 | 19.87 | 20.25 | 19.87 | 20.05 | 27,970 | -0.03(-0.17%) |
Mar 14, 2002 | 20.08 | 20.08 | 20.00 | 20.08 | 33,003 | +0.04(+0.21%) |
Mar 13, 2002 | 19.92 | 20.04 | 19.91 | 20.04 | 9,011 | +0.12(+0.60%) |
Mar 12, 2002 | 20.08 | 20.08 | 19.87 | 19.92 | 23,640 | -0.16(-0.81%) |
Mar 11, 2002 | 19.65 | 20.08 | 19.61 | 20.08 | 44,472 | +0.31(+1.56%) |
Mar 08, 2002 | 19.01 | 19.77 | 18.93 | 19.77 | 70,922 | +0.93(+4.94%) |
Mar 07, 2002 | 18.80 | 18.85 | 18.72 | 18.84 | 46,462 | +0.04(+0.23%) |
Mar 06, 2002 | 18.67 | 18.80 | 18.67 | 18.80 | 28,322 | +0.09(+0.46%) |
Mar 05, 2002 | 18.80 | 18.80 | 18.71 | 18.71 | 16,150 | -0.26(-1.40%) |
Mar 04, 2002 | 18.80 | 19.01 | 18.80 | 18.98 | 32,652 | +0.18(+0.95%) |