Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 20.76 | 20.98 | 20.57 | 20.57 | 1,461,787 | -0.74(-3.47%) |
May 28, 2002 | 21.45 | 21.51 | 21.14 | 21.31 | 893,884 | +0.02(+0.09%) |
May 27, 2002 | 21.35 | 21.37 | 21.14 | 21.29 | 655,535 | +0.00(+0.00%) |
May 24, 2002 | 21.35 | 21.37 | 21.14 | 21.29 | 655,535 | -0.29(-1.34%) |
May 23, 2002 | 21.38 | 21.58 | 21.19 | 21.58 | 810,269 | +0.09(+0.44%) |
May 22, 2002 | 21.28 | 21.54 | 21.17 | 21.48 | 912,929 | +0.24(+1.14%) |
May 21, 2002 | 21.68 | 21.68 | 21.21 | 21.24 | 1,344,695 | -0.40(-1.83%) |
May 20, 2002 | 22.15 | 22.16 | 21.59 | 21.64 | 1,208,559 | -0.46(-2.10%) |
May 17, 2002 | 22.17 | 22.18 | 21.64 | 22.10 | 1,269,709 | +0.38(+1.73%) |
May 16, 2002 | 21.49 | 21.74 | 21.31 | 21.72 | 808,483 | +0.32(+1.51%) |
May 15, 2002 | 20.94 | 21.73 | 20.92 | 21.40 | 1,282,355 | +0.01(+0.06%) |
May 14, 2002 | 21.19 | 21.44 | 20.98 | 21.39 | 1,383,527 | +0.89(+4.33%) |
May 13, 2002 | 19.98 | 20.56 | 19.91 | 20.50 | 829,462 | +0.54(+2.73%) |
May 10, 2002 | 20.35 | 20.35 | 19.85 | 19.96 | 1,146,517 | -0.28(-1.39%) |
May 09, 2002 | 20.56 | 20.64 | 20.20 | 20.24 | 1,008,447 | -0.34(-1.63%) |
May 08, 2002 | 20.08 | 20.62 | 20.02 | 20.57 | 1,265,692 | +0.96(+4.90%) |
May 07, 2002 | 19.65 | 19.92 | 19.09 | 19.61 | 1,459,109 | +0.03(+0.14%) |
May 06, 2002 | 19.80 | 19.93 | 19.50 | 19.59 | 669,669 | +0.28(+1.43%) |
May 03, 2002 | 19.77 | 19.77 | 19.26 | 19.31 | 1,558,496 | -1.29(-6.26%) |
May 02, 2002 | 20.88 | 21.14 | 20.47 | 20.60 | 944,917 | -0.53(-2.51%) |
May 01, 2002 | 20.73 | 21.17 | 20.43 | 21.13 | 1,064,389 | +0.29(+1.39%) |
Apr 30, 2002 | 20.37 | 20.98 | 20.30 | 20.84 | 1,262,270 | +0.37(+1.81%) |
Apr 29, 2002 | 20.39 | 20.63 | 20.30 | 20.47 | 1,143,244 | +0.46(+2.28%) |
Apr 26, 2002 | 20.76 | 20.90 | 20.00 | 20.02 | 1,978,806 | -0.58(-2.84%) |
Apr 25, 2002 | 20.50 | 20.69 | 20.30 | 20.60 | 1,195,318 | -0.15(-0.74%) |
Apr 24, 2002 | 21.05 | 21.14 | 20.73 | 20.76 | 2,059,148 | -0.04(-0.19%) |
Apr 23, 2002 | 20.71 | 21.00 | 20.71 | 20.80 | 2,058,851 | +0.36(+1.74%) |
Apr 22, 2002 | 20.63 | 20.70 | 20.35 | 20.44 | 1,805,474 | -0.50(-2.38%) |
Apr 19, 2002 | 20.90 | 21.01 | 20.78 | 20.94 | 639,764 | +0.17(+0.81%) |
Apr 18, 2002 | 20.80 | 20.90 | 20.48 | 20.77 | 1,507,761 | -0.33(-1.56%) |
Apr 17, 2002 | 21.17 | 21.31 | 21.00 | 21.10 | 2,128,779 | +0.25(+1.19%) |
Apr 16, 2002 | 20.37 | 20.97 | 20.35 | 20.85 | 2,066,588 | +1.61(+8.39%) |
Apr 15, 2002 | 18.95 | 19.32 | 18.91 | 19.24 | 938,370 | +0.36(+1.89%) |
Apr 12, 2002 | 18.65 | 18.99 | 18.60 | 18.88 | 781,405 | +0.27(+1.44%) |
Apr 11, 2002 | 18.71 | 19.01 | 18.54 | 18.61 | 2,534,955 | -0.44(-2.29%) |
Apr 10, 2002 | 18.85 | 19.16 | 18.62 | 19.05 | 2,161,511 | +0.26(+1.36%) |
Apr 09, 2002 | 18.99 | 19.14 | 18.71 | 18.79 | 1,110,660 | -0.15(-0.82%) |
Apr 08, 2002 | 18.66 | 19.08 | 18.59 | 18.95 | 1,419,235 | -0.89(-4.51%) |
Apr 05, 2002 | 20.17 | 20.20 | 19.67 | 19.84 | 1,159,759 | -0.17(-0.87%) |
Apr 04, 2002 | 20.06 | 20.21 | 19.83 | 20.02 | 780,661 | -0.32(-1.59%) |
Apr 03, 2002 | 20.51 | 20.68 | 20.24 | 20.34 | 1,602,535 | -0.03(-0.13%) |
Apr 02, 2002 | 20.45 | 20.56 | 20.33 | 20.37 | 1,076,738 | -0.41(-1.97%) |
Apr 01, 2002 | 20.31 | 20.85 | 20.26 | 20.78 | 1,139,971 | +0.46(+2.28%) |
Mar 29, 2002 | 20.16 | 20.49 | 20.16 | 20.31 | 995,503 | +0.00(+0.00%) |
Mar 28, 2002 | 20.16 | 20.49 | 20.15 | 20.31 | 995,503 | +0.50(+2.51%) |
Mar 27, 2002 | 19.84 | 19.98 | 19.59 | 19.81 | 1,555,074 | +0.37(+1.90%) |
Mar 26, 2002 | 19.02 | 19.65 | 19.01 | 19.44 | 895,670 | +0.52(+2.73%) |
Mar 25, 2002 | 19.61 | 19.72 | 18.90 | 18.93 | 769,353 | -0.49(-2.53%) |
Mar 22, 2002 | 19.42 | 19.72 | 19.30 | 19.42 | 704,038 | -0.13(-0.65%) |
Mar 21, 2002 | 19.39 | 19.63 | 19.09 | 19.55 | 163,660 | +0.05(+0.24%) |
Mar 20, 2002 | 19.69 | 19.72 | 19.32 | 19.50 | 658,362 | -0.71(-3.52%) |
Mar 19, 2002 | 20.26 | 20.30 | 20.00 | 20.21 | 1,987,435 | +0.28(+1.42%) |
Mar 18, 2002 | 20.02 | 20.04 | 19.71 | 19.93 | 795,688 | +0.09(+0.47%) |
Mar 15, 2002 | 19.13 | 19.83 | 19.12 | 19.83 | 1,003,835 | +0.58(+3.00%) |
Mar 14, 2002 | 19.20 | 19.38 | 19.17 | 19.26 | 1,091,021 | +0.56(+2.98%) |
Mar 13, 2002 | 19.07 | 19.15 | 18.70 | 18.70 | 2,239,324 | -0.63(-3.27%) |
Mar 12, 2002 | 19.11 | 19.34 | 19.02 | 19.33 | 1,583,491 | -0.44(-2.24%) |
Mar 11, 2002 | 19.74 | 20.03 | 19.44 | 19.77 | 893,140 | -0.33(-1.64%) |
Mar 08, 2002 | 19.85 | 20.22 | 19.84 | 20.10 | 1,450,480 | +0.29(+1.46%) |
Mar 07, 2002 | 19.85 | 19.93 | 19.49 | 19.81 | 148,782 | +0.22(+1.13%) |
Mar 06, 2002 | 18.92 | 19.65 | 18.89 | 19.59 | 1,469,970 | +0.57(+3.00%) |
Mar 05, 2002 | 18.85 | 19.24 | 18.85 | 19.02 | 2,055,131 | -0.33(-1.70%) |
Mar 04, 2002 | 18.56 | 19.37 | 18.53 | 19.35 | 1,644,492 | +1.00(+5.46%) |