Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.10 | 21.58 | 21.00 | 21.19 | 1,255,708 | -0.59(-2.72%) |
May 28, 2002 | 22.24 | 22.45 | 21.62 | 21.78 | 767,135 | -0.41(-1.86%) |
May 27, 2002 | 22.28 | 22.32 | 21.83 | 22.19 | 1,321,936 | +0.00(+0.00%) |
May 24, 2002 | 22.28 | 22.32 | 21.83 | 22.19 | 1,306,977 | -0.17(-0.77%) |
May 23, 2002 | 22.76 | 22.86 | 21.76 | 22.36 | 2,517,662 | -0.28(-1.22%) |
May 22, 2002 | 22.89 | 22.89 | 22.05 | 22.64 | 1,563,608 | -0.30(-1.29%) |
May 21, 2002 | 23.41 | 23.51 | 22.73 | 22.94 | 903,366 | -0.30(-1.30%) |
May 20, 2002 | 23.48 | 23.69 | 23.15 | 23.24 | 1,230,873 | -0.17(-0.74%) |
May 17, 2002 | 23.63 | 23.70 | 23.39 | 23.41 | 1,104,808 | -0.22(-0.93%) |
May 16, 2002 | 23.41 | 23.71 | 23.33 | 23.63 | 962,332 | +0.19(+0.79%) |
May 15, 2002 | 23.04 | 23.48 | 23.04 | 23.44 | 1,785,529 | +0.41(+1.76%) |
May 14, 2002 | 22.65 | 23.22 | 22.65 | 23.04 | 2,095,317 | +0.39(+1.70%) |
May 13, 2002 | 22.38 | 22.72 | 22.17 | 22.65 | 1,191,224 | -0.08(-0.33%) |
May 10, 2002 | 23.07 | 23.27 | 22.64 | 22.73 | 2,754,106 | -0.05(-0.21%) |
May 09, 2002 | 22.14 | 22.82 | 22.07 | 22.78 | 2,186,815 | +0.92(+4.19%) |
May 08, 2002 | 22.03 | 22.03 | 21.73 | 21.86 | 2,107,952 | +0.36(+1.66%) |
May 07, 2002 | 21.34 | 21.52 | 21.10 | 21.50 | 1,273,282 | +0.34(+1.63%) |
May 06, 2002 | 21.17 | 21.45 | 21.10 | 21.16 | 761,035 | -0.01(-0.07%) |
May 03, 2002 | 21.34 | 21.36 | 20.83 | 21.17 | 1,429,120 | -0.17(-0.81%) |
May 02, 2002 | 21.59 | 21.62 | 21.19 | 21.34 | 1,285,772 | +0.00(+0.00%) |
May 01, 2002 | 20.98 | 21.34 | 20.97 | 21.34 | 2,142,373 | +0.54(+2.58%) |
Apr 30, 2002 | 20.17 | 20.81 | 19.97 | 20.81 | 1,893,584 | +0.58(+2.86%) |
Apr 29, 2002 | 20.28 | 20.55 | 20.22 | 20.23 | 844,836 | -0.17(-0.81%) |
Apr 26, 2002 | 20.03 | 20.73 | 20.03 | 20.39 | 4,226,362 | +0.54(+2.70%) |
Apr 25, 2002 | 19.76 | 19.99 | 19.53 | 19.86 | 1,200,809 | +0.03(+0.17%) |
Apr 24, 2002 | 20.48 | 20.60 | 19.75 | 19.82 | 1,435,801 | -0.63(-3.10%) |
Apr 23, 2002 | 20.37 | 20.72 | 20.15 | 20.46 | 890,440 | +0.08(+0.41%) |
Apr 22, 2002 | 20.62 | 20.79 | 20.35 | 20.37 | 685,222 | -0.25(-1.20%) |
Apr 19, 2002 | 20.83 | 20.83 | 20.59 | 20.62 | 952,601 | -0.21(-0.99%) |
Apr 18, 2002 | 21.07 | 21.30 | 20.57 | 20.83 | 770,330 | -0.21(-0.98%) |
Apr 17, 2002 | 21.28 | 21.45 | 21.01 | 21.03 | 935,899 | -0.21(-0.97%) |
Apr 16, 2002 | 21.21 | 21.50 | 21.04 | 21.24 | 1,321,064 | +0.52(+2.49%) |
Apr 15, 2002 | 20.62 | 20.78 | 20.52 | 20.72 | 1,340,090 | +0.15(+0.74%) |
Apr 12, 2002 | 20.45 | 20.77 | 20.45 | 20.57 | 72,617 | +0.26(+1.29%) |
Apr 11, 2002 | 20.11 | 20.69 | 20.09 | 20.31 | 1,949,500 | +0.23(+1.13%) |
Apr 10, 2002 | 20.00 | 20.17 | 19.97 | 20.08 | 669,246 | +0.01(+0.03%) |
Apr 09, 2002 | 20.14 | 20.27 | 20.05 | 20.08 | 733,731 | +0.08(+0.38%) |
Apr 08, 2002 | 20.26 | 20.26 | 19.82 | 20.00 | 1,141,698 | -0.26(-1.29%) |
Apr 05, 2002 | 20.06 | 20.37 | 20.03 | 20.26 | 810,270 | +0.23(+1.17%) |
Apr 04, 2002 | 19.97 | 20.16 | 19.88 | 20.03 | 649,930 | -0.01(-0.03%) |
Apr 03, 2002 | 20.24 | 20.28 | 19.96 | 20.04 | 871,124 | -0.28(-1.36%) |
Apr 02, 2002 | 20.70 | 20.70 | 20.31 | 20.31 | 732,424 | -0.38(-1.83%) |
Apr 01, 2002 | 20.86 | 20.87 | 20.52 | 20.69 | 1,494,476 | -0.65(-3.03%) |
Mar 29, 2002 | 21.28 | 21.42 | 21.28 | 21.34 | 467,949 | +0.00(+0.00%) |
Mar 28, 2002 | 21.28 | 21.42 | 21.28 | 21.34 | 467,949 | +0.00(+0.00%) |
Mar 27, 2002 | 21.34 | 21.48 | 21.25 | 21.34 | 882,017 | +0.01(+0.03%) |
Mar 26, 2002 | 21.14 | 21.49 | 21.14 | 21.33 | 898,138 | +0.25(+1.21%) |
Mar 25, 2002 | 21.55 | 21.74 | 21.00 | 21.08 | 1,172,343 | -0.45(-2.08%) |
Mar 22, 2002 | 21.90 | 21.92 | 21.52 | 21.52 | 1,052,088 | -0.34(-1.57%) |
Mar 21, 2002 | 22.03 | 22.21 | 21.75 | 21.87 | 686,239 | -0.08(-0.38%) |
Mar 20, 2002 | 22.02 | 22.06 | 21.94 | 21.95 | 1,603,839 | -0.34(-1.51%) |
Mar 19, 2002 | 22.21 | 22.54 | 22.14 | 22.29 | 710,638 | +0.38(+1.73%) |
Mar 18, 2002 | 22.76 | 23.03 | 21.91 | 21.91 | 1,135,598 | -0.48(-2.12%) |
Mar 15, 2002 | 22.10 | 22.41 | 22.07 | 22.38 | 999,512 | +0.51(+2.33%) |
Mar 14, 2002 | 21.93 | 22.18 | 21.87 | 21.87 | 526,625 | -0.01(-0.06%) |
Mar 13, 2002 | 21.90 | 22.16 | 21.70 | 21.89 | 877,659 | -0.01(-0.03%) |
Mar 12, 2002 | 21.34 | 22.03 | 21.21 | 21.90 | 1,350,402 | +0.56(+2.61%) |
Mar 11, 2002 | 21.86 | 21.89 | 21.28 | 21.34 | 1,799,181 | -0.52(-2.39%) |
Mar 08, 2002 | 21.62 | 22.31 | 21.61 | 21.86 | 1,346,190 | +0.69(+3.25%) |
Mar 07, 2002 | 21.76 | 22.03 | 21.14 | 21.17 | 1,285,917 | -0.65(-3.00%) |
Mar 06, 2002 | 21.55 | 21.91 | 21.49 | 21.83 | 836,993 | +0.34(+1.60%) |
Mar 05, 2002 | 21.93 | 21.93 | 21.39 | 21.48 | 778,463 | -0.39(-1.76%) |
Mar 04, 2002 | 21.31 | 21.91 | 21.31 | 21.87 | 1,336,024 | +0.69(+3.25%) |