Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 25.63 | 26.89 | 25.29 | 25.50 | 292,238 | -1.84(-6.74%) |
May 28, 2002 | 26.74 | 27.45 | 26.58 | 27.34 | 183,627 | +0.71(+2.65%) |
May 27, 2002 | 28.07 | 28.07 | 26.40 | 26.63 | 709,825 | +0.00(+0.00%) |
May 24, 2002 | 28.07 | 28.07 | 26.40 | 26.63 | 709,825 | -1.98(-6.91%) |
May 23, 2002 | 29.81 | 29.81 | 27.93 | 28.61 | 436,371 | -1.25(-4.17%) |
May 22, 2002 | 29.79 | 30.45 | 28.70 | 29.86 | 378,573 | -0.19(-0.64%) |
May 21, 2002 | 31.06 | 31.30 | 29.47 | 30.05 | 267,674 | -0.68(-2.22%) |
May 20, 2002 | 31.56 | 31.77 | 30.40 | 30.73 | 262,256 | -0.91(-2.86%) |
May 17, 2002 | 32.22 | 32.77 | 31.04 | 31.63 | 273,093 | -0.17(-0.55%) |
May 16, 2002 | 31.56 | 31.89 | 30.57 | 31.81 | 219,269 | +0.10(+0.31%) |
May 15, 2002 | 31.42 | 32.55 | 30.56 | 31.71 | 648,415 | -0.06(-0.18%) |
May 14, 2002 | 30.56 | 32.29 | 30.56 | 31.77 | 748,839 | +1.65(+5.49%) |
May 13, 2002 | 28.83 | 30.23 | 28.05 | 30.11 | 319,812 | +1.85(+6.55%) |
May 10, 2002 | 29.69 | 29.76 | 27.90 | 28.26 | 333,780 | -1.54(-5.16%) |
May 09, 2002 | 29.32 | 30.52 | 29.27 | 29.80 | 442,150 | -0.16(-0.53%) |
May 08, 2002 | 27.12 | 30.20 | 27.07 | 29.96 | 682,612 | +3.32(+12.47%) |
May 07, 2002 | 26.70 | 27.12 | 25.99 | 26.63 | 477,070 | +0.09(+0.34%) |
May 06, 2002 | 25.88 | 27.24 | 25.88 | 26.54 | 377,369 | +0.38(+1.46%) |
May 03, 2002 | 26.55 | 27.07 | 25.41 | 26.16 | 360,391 | -0.42(-1.56%) |
May 02, 2002 | 27.61 | 27.82 | 26.41 | 26.58 | 386,400 | -1.08(-3.90%) |
May 01, 2002 | 28.15 | 28.37 | 26.38 | 27.66 | 617,108 | -0.49(-1.74%) |
Apr 30, 2002 | 25.90 | 28.40 | 25.90 | 28.15 | 572,436 | +2.40(+9.32%) |
Apr 29, 2002 | 25.98 | 26.55 | 25.30 | 25.75 | 291,395 | -0.04(-0.16%) |
Apr 26, 2002 | 27.81 | 28.81 | 25.70 | 25.79 | 471,772 | -1.75(-6.37%) |
Apr 25, 2002 | 28.25 | 28.49 | 27.12 | 27.54 | 280,920 | -0.76(-2.70%) |
Apr 24, 2002 | 29.03 | 29.77 | 28.24 | 28.30 | 233,839 | -0.85(-2.91%) |
Apr 23, 2002 | 29.82 | 30.25 | 28.66 | 29.15 | 275,140 | -0.95(-3.16%) |
Apr 22, 2002 | 29.77 | 30.17 | 28.42 | 30.11 | 269,842 | +0.46(+1.54%) |
Apr 19, 2002 | 29.27 | 30.10 | 28.78 | 29.65 | 272,250 | +0.57(+1.97%) |
Apr 18, 2002 | 30.99 | 30.99 | 29.00 | 29.08 | 515,601 | -2.28(-7.26%) |
Apr 17, 2002 | 31.40 | 32.34 | 31.16 | 31.35 | 911,394 | -0.25(-0.79%) |
Apr 16, 2002 | 29.34 | 31.95 | 29.34 | 31.60 | 1,161,248 | +2.74(+9.50%) |
Apr 15, 2002 | 28.17 | 28.90 | 27.53 | 28.86 | 291,516 | +0.70(+2.48%) |
Apr 12, 2002 | 27.20 | 28.16 | 26.78 | 28.16 | 202,772 | +1.23(+4.56%) |
Apr 11, 2002 | 28.11 | 28.11 | 26.85 | 26.93 | 131,970 | -1.22(-4.34%) |
Apr 10, 2002 | 27.50 | 28.16 | 26.78 | 28.15 | 280,920 | +0.91(+3.35%) |
Apr 09, 2002 | 26.62 | 27.57 | 26.31 | 27.24 | 611,088 | +0.66(+2.50%) |
Apr 08, 2002 | 25.54 | 26.62 | 24.53 | 26.58 | 400,247 | +0.78(+3.03%) |
Apr 05, 2002 | 26.58 | 26.94 | 25.60 | 25.79 | 67,069 | -0.86(-3.24%) |
Apr 04, 2002 | 26.78 | 26.98 | 26.00 | 26.66 | 162,435 | -0.14(-0.53%) |
Apr 03, 2002 | 27.52 | 27.61 | 26.78 | 26.80 | 51,054 | -0.45(-1.65%) |
Apr 02, 2002 | 27.68 | 27.68 | 26.91 | 27.25 | 193,862 | -0.53(-1.91%) |
Apr 01, 2002 | 28.04 | 28.24 | 26.78 | 27.78 | 239,980 | -0.66(-2.31%) |
Mar 29, 2002 | 26.68 | 28.48 | 26.59 | 28.44 | 265,868 | +0.00(+0.00%) |
Mar 28, 2002 | 26.68 | 28.48 | 26.59 | 28.44 | 265,868 | +1.78(+6.67%) |
Mar 27, 2002 | 26.86 | 26.97 | 26.49 | 26.66 | 135,462 | -0.33(-1.23%) |
Mar 26, 2002 | 26.58 | 26.99 | 26.16 | 26.99 | 214,934 | +0.42(+1.56%) |
Mar 25, 2002 | 25.99 | 26.98 | 25.99 | 26.58 | 170,261 | +0.46(+1.75%) |
Mar 22, 2002 | 26.87 | 27.32 | 26.00 | 26.12 | 138,473 | -0.80(-2.96%) |
Mar 21, 2002 | 26.54 | 27.24 | 26.19 | 26.92 | 140,640 | +0.53(+2.01%) |
Mar 20, 2002 | 26.58 | 26.79 | 26.18 | 26.38 | 162,194 | -0.61(-2.25%) |
Mar 19, 2002 | 27.36 | 27.52 | 26.30 | 26.99 | 256,115 | -0.42(-1.51%) |
Mar 18, 2002 | 26.68 | 27.57 | 26.38 | 27.41 | 208,432 | +1.05(+4.00%) |
Mar 15, 2002 | 25.28 | 26.70 | 25.08 | 26.35 | 375,804 | +0.74(+2.89%) |
Mar 14, 2002 | 24.61 | 25.89 | 24.50 | 25.61 | 273,334 | +0.58(+2.32%) |
Mar 13, 2002 | 24.50 | 25.06 | 24.03 | 25.03 | 391,578 | +0.29(+1.17%) |
Mar 12, 2002 | 24.67 | 25.03 | 24.21 | 24.74 | 388,929 | -0.51(-2.01%) |
Mar 11, 2002 | 26.52 | 26.58 | 25.25 | 25.25 | 941,979 | -1.49(-5.56%) |
Mar 08, 2002 | 26.65 | 27.70 | 26.39 | 26.73 | 506,450 | +0.13(+0.50%) |
Mar 07, 2002 | 26.78 | 27.57 | 26.03 | 26.60 | 432,036 | -0.47(-1.75%) |
Mar 06, 2002 | 26.63 | 27.31 | 25.99 | 27.07 | 560,033 | -0.35(-1.27%) |
Mar 05, 2002 | 25.08 | 27.53 | 24.98 | 27.42 | 819,881 | +2.24(+8.90%) |
Mar 04, 2002 | 24.10 | 25.28 | 24.08 | 25.18 | 415,178 | +1.10(+4.55%) |
Mar 01, 2002 | 22.51 | 24.50 | 22.26 | 24.08 | 580,624 | +1.78(+7.97%) |
Feb 28, 2002 | 21.63 | 22.63 | 21.51 | 22.31 | 836,980 | +0.68(+3.15%) |
Feb 27, 2002 | 21.39 | 21.64 | 21.36 | 21.63 | 208,191 | +0.37(+1.72%) |
Feb 26, 2002 | 21.01 | 21.47 | 20.68 | 21.26 | 212,285 | +0.24(+1.15%) |
Feb 25, 2002 | 20.23 | 21.47 | 20.23 | 21.02 | 167,131 | +0.76(+3.73%) |
Feb 22, 2002 | 20.21 | 20.52 | 19.52 | 20.26 | 134,017 | +0.00(+0.00%) |
Feb 21, 2002 | 20.67 | 21.06 | 20.11 | 20.26 | 168,335 | -0.29(-1.41%) |
Feb 20, 2002 | 21.66 | 21.66 | 20.26 | 20.55 | 273,093 | -0.84(-3.92%) |
Feb 19, 2002 | 22.15 | 22.15 | 21.39 | 21.39 | 243,592 | -0.81(-3.67%) |
Feb 18, 2002 | 22.64 | 22.64 | 22.16 | 22.21 | 162,314 | +0.00(+0.00%) |
Feb 15, 2002 | 22.64 | 22.64 | 22.16 | 22.21 | 162,314 | -0.36(-1.58%) |
Feb 14, 2002 | 22.25 | 22.74 | 22.22 | 22.56 | 502,477 | +0.37(+1.68%) |
Feb 13, 2002 | 21.22 | 22.34 | 21.22 | 22.19 | 689,476 | +1.03(+4.85%) |
Feb 12, 2002 | 21.26 | 21.48 | 20.85 | 21.16 | 365,689 | -0.34(-1.60%) |
Feb 11, 2002 | 19.86 | 21.51 | 19.86 | 21.51 | 1,033,491 | +1.79(+9.05%) |
Feb 08, 2002 | 19.58 | 19.85 | 19.47 | 19.72 | 197,595 | +0.21(+1.06%) |
Feb 07, 2002 | 20.14 | 20.21 | 19.43 | 19.52 | 332,817 | -0.43(-2.17%) |
Feb 06, 2002 | 19.35 | 20.41 | 19.32 | 19.95 | 661,901 | +1.05(+5.58%) |
Feb 05, 2002 | 19.61 | 19.61 | 18.31 | 18.89 | 258,884 | -0.71(-3.60%) |
Feb 04, 2002 | 20.04 | 20.35 | 19.60 | 19.60 | 194,103 | -0.21(-1.05%) |
Feb 01, 2002 | 20.19 | 20.43 | 19.81 | 19.81 | 71,765 | -0.15(-0.75%) |
Jan 31, 2002 | 19.52 | 20.35 | 19.52 | 19.96 | 92,355 | +0.44(+2.26%) |
Jan 30, 2002 | 19.23 | 19.63 | 18.88 | 19.52 | 190,129 | +0.29(+1.51%) |
Jan 29, 2002 | 19.52 | 19.64 | 18.89 | 19.23 | 86,335 | -0.32(-1.66%) |
Jan 28, 2002 | 19.97 | 20.13 | 19.31 | 19.55 | 77,906 | -0.42(-2.12%) |
Jan 25, 2002 | 19.66 | 20.26 | 19.61 | 19.97 | 311,745 | +0.07(+0.38%) |
Jan 24, 2002 | 20.18 | 20.64 | 19.64 | 19.90 | 121,736 | -0.23(-1.16%) |
Jan 23, 2002 | 19.57 | 20.20 | 19.57 | 20.13 | 194,223 | +0.61(+3.15%) |
Jan 22, 2002 | 21.05 | 21.07 | 19.52 | 19.52 | 80,434 | -0.92(-4.51%) |
Jan 21, 2002 | 20.74 | 21.01 | 20.16 | 20.44 | 110,658 | +0.00(+0.00%) |
Jan 18, 2002 | 20.74 | 21.01 | 20.16 | 20.44 | 110,658 | -0.31(-1.48%) |
Jan 17, 2002 | 20.70 | 20.94 | 19.77 | 20.75 | 423,848 | +0.11(+0.52%) |
Jan 16, 2002 | 21.53 | 21.53 | 20.55 | 20.64 | 314,635 | -1.52(-6.86%) |
Jan 15, 2002 | 22.22 | 22.63 | 21.49 | 22.16 | 205,301 | -0.47(-2.09%) |
Jan 14, 2002 | 23.34 | 23.34 | 22.42 | 22.63 | 80,796 | -0.62(-2.68%) |
Jan 11, 2002 | 23.25 | 23.64 | 23.05 | 23.25 | 122,458 | +0.00(+0.00%) |
Jan 10, 2002 | 23.34 | 23.34 | 22.78 | 23.25 | 73,210 | +0.81(+3.59%) |