Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 20.45 | 20.45 | 20.01 | 20.01 | 66,430 | -0.99(-4.71%) |
May 28, 2002 | 21.19 | 21.19 | 20.70 | 21.00 | 47,742 | -0.13(-0.62%) |
May 27, 2002 | 21.22 | 21.42 | 21.04 | 21.13 | 72,159 | +0.00(+0.00%) |
May 24, 2002 | 21.22 | 21.42 | 21.04 | 21.13 | 72,159 | -0.09(-0.41%) |
May 23, 2002 | 21.19 | 21.49 | 20.79 | 21.22 | 140,089 | -0.04(-0.17%) |
May 22, 2002 | 21.62 | 21.62 | 21.15 | 21.25 | 101,213 | -0.37(-1.70%) |
May 21, 2002 | 21.88 | 21.91 | 21.54 | 21.62 | 98,212 | -0.26(-1.17%) |
May 20, 2002 | 21.81 | 21.93 | 21.77 | 21.88 | 28,781 | -0.01(-0.03%) |
May 17, 2002 | 21.99 | 21.99 | 21.77 | 21.88 | 33,556 | -0.11(-0.50%) |
May 16, 2002 | 21.88 | 22.12 | 21.85 | 21.99 | 64,111 | +0.00(+0.00%) |
May 15, 2002 | 21.48 | 21.99 | 21.48 | 21.99 | 100,941 | +0.37(+1.69%) |
May 14, 2002 | 21.85 | 21.92 | 21.55 | 21.63 | 65,202 | -0.19(-0.87%) |
May 13, 2002 | 21.22 | 21.82 | 21.01 | 21.82 | 72,841 | +0.62(+2.90%) |
May 10, 2002 | 21.66 | 21.66 | 21.19 | 21.20 | 32,737 | -0.50(-2.30%) |
May 09, 2002 | 21.85 | 21.86 | 21.61 | 21.70 | 45,969 | -0.22(-1.00%) |
May 08, 2002 | 21.59 | 21.92 | 21.37 | 21.92 | 37,921 | +0.33(+1.53%) |
May 07, 2002 | 21.61 | 21.70 | 21.38 | 21.59 | 31,646 | -0.10(-0.44%) |
May 06, 2002 | 21.99 | 21.99 | 21.48 | 21.69 | 55,790 | -0.31(-1.40%) |
May 03, 2002 | 21.93 | 21.99 | 21.91 | 21.99 | 50,197 | +0.06(+0.27%) |
May 02, 2002 | 21.98 | 21.99 | 21.85 | 21.93 | 64,793 | -0.05(-0.23%) |
May 01, 2002 | 21.92 | 21.99 | 21.69 | 21.99 | 111,171 | +0.10(+0.47%) |
Apr 30, 2002 | 21.48 | 21.88 | 21.33 | 21.88 | 60,019 | +0.33(+1.53%) |
Apr 29, 2002 | 21.41 | 21.58 | 21.26 | 21.55 | 64,793 | +0.07(+0.34%) |
Apr 26, 2002 | 21.49 | 21.49 | 21.20 | 21.48 | 45,969 | -0.10(-0.44%) |
Apr 25, 2002 | 21.47 | 21.63 | 21.38 | 21.58 | 22,916 | +0.06(+0.27%) |
Apr 24, 2002 | 21.49 | 21.78 | 21.42 | 21.52 | 51,016 | +0.03(+0.14%) |
Apr 23, 2002 | 21.16 | 21.54 | 21.16 | 21.49 | 27,963 | +0.30(+1.42%) |
Apr 22, 2002 | 21.22 | 21.26 | 20.93 | 21.19 | 43,513 | -0.10(-0.45%) |
Apr 19, 2002 | 21.15 | 21.32 | 20.97 | 21.28 | 24,144 | +0.21(+0.97%) |
Apr 18, 2002 | 21.15 | 21.19 | 20.71 | 21.08 | 48,151 | -0.05(-0.24%) |
Apr 17, 2002 | 21.59 | 21.63 | 20.97 | 21.13 | 34,920 | -0.51(-2.37%) |
Apr 16, 2002 | 21.22 | 21.69 | 21.22 | 21.64 | 60,837 | +0.38(+1.79%) |
Apr 15, 2002 | 21.25 | 21.33 | 21.11 | 21.26 | 105,306 | -0.07(-0.34%) |
Apr 12, 2002 | 20.70 | 21.33 | 20.60 | 21.33 | 77,069 | +0.51(+2.46%) |
Apr 11, 2002 | 20.89 | 20.92 | 20.67 | 20.82 | 46,378 | -0.15(-0.70%) |
Apr 10, 2002 | 20.71 | 21.07 | 20.67 | 20.97 | 121,129 | +0.15(+0.74%) |
Apr 09, 2002 | 20.45 | 20.81 | 20.45 | 20.81 | 53,062 | +0.31(+1.50%) |
Apr 08, 2002 | 20.49 | 20.50 | 20.37 | 20.50 | 43,377 | -0.13(-0.64%) |
Apr 05, 2002 | 20.49 | 20.64 | 20.45 | 20.64 | 57,563 | +0.18(+0.86%) |
Apr 04, 2002 | 20.42 | 20.46 | 20.16 | 20.46 | 104,487 | -0.01(-0.04%) |
Apr 03, 2002 | 20.53 | 20.53 | 20.42 | 20.47 | 86,754 | -0.01(-0.04%) |
Apr 02, 2002 | 20.53 | 20.53 | 20.45 | 20.48 | 78,433 | -0.10(-0.46%) |
Apr 01, 2002 | 20.51 | 20.72 | 20.44 | 20.57 | 211,567 | -0.33(-1.58%) |
Mar 29, 2002 | 20.75 | 20.95 | 20.75 | 20.90 | 101,486 | +0.00(+0.00%) |
Mar 28, 2002 | 20.75 | 20.95 | 20.75 | 20.90 | 101,486 | +0.07(+0.35%) |
Mar 27, 2002 | 20.56 | 20.83 | 20.50 | 20.83 | 90,301 | +0.21(+1.00%) |
Mar 26, 2002 | 20.31 | 20.75 | 20.12 | 20.62 | 200,108 | +0.54(+2.66%) |
Mar 25, 2002 | 19.90 | 20.09 | 19.85 | 20.09 | 61,110 | +0.12(+0.62%) |
Mar 22, 2002 | 19.76 | 20.06 | 19.76 | 19.96 | 130,950 | +0.09(+0.44%) |
Mar 21, 2002 | 19.76 | 19.92 | 19.64 | 19.87 | 137,088 | +0.12(+0.59%) |
Mar 20, 2002 | 19.17 | 19.92 | 19.17 | 19.76 | 252,625 | +0.54(+2.82%) |
Mar 19, 2002 | 19.13 | 19.40 | 18.97 | 19.21 | 70,113 | +0.15(+0.81%) |
Mar 18, 2002 | 19.21 | 19.23 | 18.73 | 19.06 | 59,336 | -0.10(-0.54%) |
Mar 15, 2002 | 18.58 | 19.19 | 18.58 | 19.16 | 171,326 | +0.48(+2.59%) |
Mar 14, 2002 | 18.33 | 18.73 | 18.25 | 18.68 | 85,117 | +0.30(+1.64%) |
Mar 13, 2002 | 18.33 | 18.44 | 18.19 | 18.38 | 35,329 | -0.05(-0.28%) |
Mar 12, 2002 | 18.14 | 18.50 | 18.00 | 18.43 | 54,017 | +0.23(+1.25%) |
Mar 11, 2002 | 18.07 | 18.29 | 17.86 | 18.20 | 38,193 | +0.21(+1.14%) |
Mar 08, 2002 | 17.85 | 18.00 | 17.85 | 18.00 | 34,510 | +0.08(+0.45%) |
Mar 07, 2002 | 17.89 | 17.92 | 17.70 | 17.92 | 23,189 | +0.03(+0.16%) |
Mar 06, 2002 | 17.85 | 17.95 | 17.56 | 17.89 | 60,428 | +0.04(+0.21%) |
Mar 05, 2002 | 17.81 | 17.89 | 17.78 | 17.85 | 54,971 | -0.04(-0.21%) |
Mar 04, 2002 | 17.78 | 18.00 | 17.78 | 17.89 | 62,883 | +0.23(+1.29%) |