Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.76 | 20.98 | 19.76 | 20.66 | 64,598 | +0.31(+1.54%) |
May 28, 2002 | 20.29 | 20.45 | 19.65 | 20.35 | 65,967 | +0.27(+1.34%) |
May 27, 2002 | 19.82 | 20.46 | 19.82 | 20.08 | 88,138 | +0.00(+0.00%) |
May 24, 2002 | 19.82 | 20.46 | 19.82 | 20.08 | 87,317 | -0.20(-0.97%) |
May 23, 2002 | 19.37 | 20.40 | 19.37 | 20.28 | 71,441 | +0.37(+1.83%) |
May 22, 2002 | 19.51 | 19.79 | 19.05 | 19.91 | 66,925 | +0.63(+3.26%) |
May 21, 2002 | 19.56 | 19.79 | 19.14 | 19.28 | 110,857 | -0.32(-1.64%) |
May 20, 2002 | 19.67 | 19.76 | 19.30 | 19.60 | 53,786 | -0.09(-0.44%) |
May 17, 2002 | 19.87 | 19.87 | 19.12 | 19.69 | 76,094 | +0.14(+0.71%) |
May 16, 2002 | 19.73 | 20.24 | 19.27 | 19.55 | 43,521 | -0.17(-0.85%) |
May 15, 2002 | 19.22 | 20.09 | 19.22 | 19.72 | 70,209 | +0.10(+0.52%) |
May 14, 2002 | 19.23 | 19.62 | 19.14 | 19.62 | 94,981 | +0.29(+1.51%) |
May 13, 2002 | 19.36 | 19.87 | 19.19 | 19.33 | 65,556 | -0.20(-1.05%) |
May 10, 2002 | 20.31 | 20.31 | 19.52 | 19.53 | 66,514 | -0.34(-1.73%) |
May 09, 2002 | 19.87 | 20.31 | 19.76 | 19.87 | 35,720 | -0.13(-0.65%) |
May 08, 2002 | 19.93 | 20.16 | 19.55 | 20.01 | 39,142 | +0.19(+0.96%) |
May 07, 2002 | 20.45 | 20.46 | 19.82 | 19.82 | 33,941 | -0.46(-2.27%) |
May 06, 2002 | 20.09 | 20.71 | 19.91 | 20.28 | 82,253 | -0.10(-0.50%) |
May 03, 2002 | 20.75 | 20.75 | 19.99 | 20.38 | 44,753 | -0.26(-1.27%) |
May 02, 2002 | 20.02 | 20.75 | 19.94 | 20.64 | 68,978 | +0.55(+2.73%) |
May 01, 2002 | 20.26 | 20.26 | 19.65 | 20.09 | 75,136 | +0.12(+0.59%) |
Apr 30, 2002 | 21.01 | 21.01 | 19.84 | 19.98 | 116,195 | -0.96(-4.57%) |
Apr 29, 2002 | 21.00 | 21.00 | 20.31 | 20.93 | 59,945 | +0.41(+1.99%) |
Apr 26, 2002 | 20.89 | 21.17 | 20.52 | 20.52 | 50,638 | -0.39(-1.85%) |
Apr 25, 2002 | 20.90 | 20.91 | 20.68 | 20.91 | 41,332 | +0.15(+0.74%) |
Apr 24, 2002 | 20.91 | 20.92 | 20.60 | 20.76 | 77,737 | +0.15(+0.74%) |
Apr 23, 2002 | 20.64 | 20.91 | 20.60 | 20.60 | 59,261 | -0.21(-1.02%) |
Apr 22, 2002 | 20.68 | 20.96 | 20.60 | 20.82 | 31,888 | -0.14(-0.66%) |
Apr 19, 2002 | 21.18 | 21.18 | 20.68 | 20.96 | 28,604 | +0.12(+0.56%) |
Apr 18, 2002 | 21.19 | 21.41 | 20.80 | 20.84 | 54,744 | -0.35(-1.66%) |
Apr 17, 2002 | 20.90 | 21.34 | 20.90 | 21.19 | 100,730 | +0.04(+0.21%) |
Apr 16, 2002 | 20.69 | 21.15 | 20.53 | 21.15 | 57,208 | +0.32(+1.54%) |
Apr 15, 2002 | 20.82 | 21.15 | 20.60 | 20.82 | 70,894 | -0.26(-1.21%) |
Apr 12, 2002 | 20.28 | 21.08 | 20.26 | 21.08 | 85,401 | +0.80(+3.93%) |
Apr 11, 2002 | 20.64 | 21.16 | 20.26 | 20.28 | 96,624 | -0.80(-3.78%) |
Apr 10, 2002 | 20.60 | 21.08 | 20.60 | 21.08 | 89,507 | +0.22(+1.05%) |
Apr 09, 2002 | 21.01 | 21.08 | 20.72 | 20.86 | 41,332 | -0.16(-0.76%) |
Apr 08, 2002 | 20.79 | 21.17 | 20.22 | 21.02 | 52,691 | -0.17(-0.79%) |
Apr 05, 2002 | 20.52 | 21.36 | 20.36 | 21.19 | 87,317 | +0.43(+2.08%) |
Apr 04, 2002 | 20.58 | 20.76 | 20.35 | 20.76 | 30,656 | +0.19(+0.92%) |
Apr 03, 2002 | 20.46 | 20.75 | 20.09 | 20.57 | 76,368 | +0.47(+2.36%) |
Apr 02, 2002 | 20.81 | 20.81 | 20.02 | 20.09 | 102,782 | -0.72(-3.44%) |
Apr 01, 2002 | 22.27 | 22.29 | 20.66 | 20.81 | 183,394 | -1.20(-5.44%) |
Mar 29, 2002 | 21.74 | 22.50 | 21.74 | 22.01 | 540,192 | +0.00(+0.00%) |
Mar 28, 2002 | 21.74 | 22.50 | 21.74 | 22.01 | 540,192 | +0.64(+2.97%) |
Mar 27, 2002 | 20.99 | 21.37 | 20.99 | 21.37 | 65,967 | +0.20(+0.93%) |
Mar 26, 2002 | 21.47 | 21.48 | 20.64 | 21.17 | 97,719 | -0.17(-0.79%) |
Mar 25, 2002 | 21.19 | 21.52 | 21.01 | 21.34 | 71,167 | +0.15(+0.72%) |
Mar 22, 2002 | 20.82 | 21.19 | 20.64 | 21.19 | 35,583 | +0.28(+1.36%) |
Mar 21, 2002 | 20.47 | 20.97 | 20.37 | 20.90 | 38,184 | +0.38(+1.85%) |
Mar 20, 2002 | 21.18 | 21.18 | 20.52 | 20.52 | 25,319 | -0.61(-2.90%) |
Mar 19, 2002 | 20.69 | 21.19 | 20.68 | 21.14 | 57,071 | +0.04(+0.17%) |
Mar 18, 2002 | 20.53 | 21.18 | 20.53 | 21.10 | 60,903 | +0.57(+2.78%) |
Mar 15, 2002 | 20.56 | 20.79 | 20.27 | 20.53 | 62,819 | -0.01(-0.06%) |
Mar 14, 2002 | 19.95 | 20.55 | 19.95 | 20.54 | 27,919 | +0.44(+2.17%) |
Mar 13, 2002 | 20.72 | 20.72 | 20.05 | 20.11 | 19,160 | -0.61(-2.93%) |
Mar 12, 2002 | 20.46 | 20.71 | 20.17 | 20.71 | 19,297 | +0.23(+1.14%) |
Mar 11, 2002 | 20.79 | 20.79 | 20.31 | 20.48 | 19,844 | -0.18(-0.88%) |
Mar 08, 2002 | 20.50 | 20.82 | 20.50 | 20.66 | 54,881 | -0.16(-0.77%) |
Mar 07, 2002 | 21.07 | 21.07 | 20.50 | 20.82 | 42,837 | -0.26(-1.21%) |
Mar 06, 2002 | 20.61 | 21.15 | 20.35 | 21.08 | 57,755 | +0.20(+0.94%) |
Mar 05, 2002 | 20.64 | 21.09 | 20.56 | 20.88 | 67,335 | +0.13(+0.63%) |
Mar 04, 2002 | 20.30 | 20.82 | 19.98 | 20.75 | 61,177 | +0.77(+3.84%) |