Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.76 | 17.78 | 17.53 | 17.69 | 419,720 | -0.75(-4.09%) |
May 28, 2002 | 18.52 | 18.60 | 18.30 | 18.45 | 191,554 | -0.06(-0.35%) |
May 27, 2002 | 18.68 | 18.83 | 18.39 | 18.51 | 357,493 | +0.00(+0.00%) |
May 24, 2002 | 18.68 | 18.83 | 18.39 | 18.51 | 352,481 | -0.02(-0.12%) |
May 23, 2002 | 18.50 | 18.60 | 18.15 | 18.53 | 443,525 | +0.01(+0.04%) |
May 22, 2002 | 18.75 | 18.78 | 18.23 | 18.53 | 402,736 | -0.15(-0.81%) |
May 21, 2002 | 18.89 | 19.11 | 18.55 | 18.68 | 548,073 | -0.03(-0.15%) |
May 20, 2002 | 19.43 | 19.47 | 18.50 | 18.71 | 888,304 | -0.70(-3.63%) |
May 17, 2002 | 19.55 | 19.60 | 18.74 | 19.41 | 1,490,948 | -0.14(-0.73%) |
May 16, 2002 | 19.22 | 20.06 | 19.04 | 19.55 | 1,358,280 | -0.49(-2.44%) |
May 15, 2002 | 20.11 | 20.69 | 19.97 | 20.04 | 1,064,963 | -0.11(-0.54%) |
May 14, 2002 | 19.50 | 20.29 | 19.47 | 20.15 | 1,010,531 | +0.57(+2.94%) |
May 13, 2002 | 19.18 | 19.65 | 19.11 | 19.57 | 702,457 | +0.17(+0.89%) |
May 10, 2002 | 18.96 | 19.45 | 18.96 | 19.40 | 619,488 | +0.44(+2.31%) |
May 09, 2002 | 18.71 | 19.14 | 18.71 | 18.96 | 561,019 | +0.28(+1.50%) |
May 08, 2002 | 18.86 | 18.89 | 18.50 | 18.68 | 602,922 | +0.19(+1.05%) |
May 07, 2002 | 18.32 | 18.60 | 18.17 | 18.49 | 970,299 | +0.57(+3.17%) |
May 06, 2002 | 19.59 | 19.72 | 17.51 | 17.92 | 7,155,437 | -1.65(-8.44%) |
May 03, 2002 | 20.25 | 20.26 | 19.32 | 19.57 | 1,126,633 | -0.75(-3.71%) |
May 02, 2002 | 21.13 | 21.33 | 20.21 | 20.33 | 814,383 | -0.98(-4.59%) |
May 01, 2002 | 21.41 | 21.44 | 21.16 | 21.31 | 239,721 | -0.10(-0.47%) |
Apr 30, 2002 | 21.01 | 21.79 | 20.96 | 21.41 | 317,679 | +0.40(+1.88%) |
Apr 29, 2002 | 21.41 | 21.41 | 21.01 | 21.01 | 259,767 | -0.53(-2.47%) |
Apr 26, 2002 | 21.38 | 21.67 | 21.14 | 21.54 | 426,820 | +0.16(+0.74%) |
Apr 25, 2002 | 21.16 | 21.66 | 20.65 | 21.38 | 448,954 | +0.05(+0.24%) |
Apr 24, 2002 | 21.62 | 21.68 | 21.18 | 21.33 | 469,140 | -0.19(-0.90%) |
Apr 23, 2002 | 21.55 | 21.98 | 21.30 | 21.53 | 481,391 | -0.06(-0.27%) |
Apr 22, 2002 | 22.27 | 22.40 | 21.55 | 21.59 | 305,428 | -0.61(-2.75%) |
Apr 19, 2002 | 22.74 | 22.95 | 22.14 | 22.20 | 324,361 | -0.32(-1.44%) |
Apr 18, 2002 | 22.54 | 22.63 | 21.91 | 22.52 | 956,935 | -0.02(-0.10%) |
Apr 17, 2002 | 23.58 | 23.63 | 22.52 | 22.54 | 1,019,997 | -1.02(-4.33%) |
Apr 16, 2002 | 22.84 | 23.78 | 22.84 | 23.56 | 1,143,756 | -0.61(-2.53%) |
Apr 15, 2002 | 24.93 | 24.93 | 24.16 | 24.17 | 463,154 | -0.69(-2.77%) |
Apr 12, 2002 | 24.93 | 24.96 | 24.80 | 24.86 | 359,024 | +0.01(+0.03%) |
Apr 11, 2002 | 25.00 | 25.21 | 24.85 | 24.85 | 293,317 | -0.09(-0.35%) |
Apr 10, 2002 | 24.71 | 24.96 | 24.71 | 24.94 | 286,635 | +0.28(+1.14%) |
Apr 09, 2002 | 25.11 | 25.11 | 24.66 | 24.66 | 376,565 | -0.40(-1.58%) |
Apr 08, 2002 | 24.96 | 25.14 | 24.71 | 25.06 | 239,860 | +0.04(+0.14%) |
Apr 05, 2002 | 24.64 | 25.49 | 24.64 | 25.02 | 255,173 | +0.45(+1.81%) |
Apr 04, 2002 | 24.78 | 24.78 | 24.35 | 24.57 | 273,549 | -0.22(-0.87%) |
Apr 03, 2002 | 25.63 | 25.63 | 24.71 | 24.79 | 539,442 | -0.84(-3.28%) |
Apr 02, 2002 | 25.86 | 25.97 | 25.62 | 25.63 | 236,797 | -0.23(-0.89%) |
Apr 01, 2002 | 26.40 | 26.40 | 25.86 | 25.86 | 312,667 | -0.61(-2.31%) |
Mar 29, 2002 | 26.43 | 26.63 | 26.36 | 26.47 | 364,871 | +0.00(+0.00%) |
Mar 28, 2002 | 26.43 | 26.63 | 26.36 | 26.47 | 364,593 | -0.14(-0.51%) |
Mar 27, 2002 | 26.18 | 26.74 | 26.08 | 26.61 | 533,595 | +0.43(+1.65%) |
Mar 26, 2002 | 25.32 | 26.51 | 25.32 | 26.18 | 458,978 | +0.91(+3.61%) |
Mar 25, 2002 | 25.45 | 25.61 | 25.26 | 25.26 | 256,565 | -0.19(-0.73%) |
Mar 22, 2002 | 25.57 | 25.72 | 25.45 | 25.45 | 314,894 | -0.05(-0.20%) |
Mar 21, 2002 | 25.54 | 25.57 | 25.29 | 25.50 | 400,648 | -0.02(-0.08%) |
Mar 20, 2002 | 25.72 | 25.86 | 25.52 | 25.52 | 295,823 | -0.05(-0.20%) |
Mar 19, 2002 | 25.46 | 25.68 | 25.29 | 25.57 | 275,359 | +0.11(+0.42%) |
Mar 18, 2002 | 25.68 | 25.69 | 25.34 | 25.46 | 398,839 | -0.22(-0.84%) |
Mar 15, 2002 | 25.39 | 25.79 | 25.32 | 25.68 | 346,635 | +0.22(+0.87%) |
Mar 14, 2002 | 25.43 | 25.48 | 25.14 | 25.46 | 185,568 | +0.04(+0.14%) |
Mar 13, 2002 | 25.57 | 25.57 | 25.39 | 25.42 | 230,393 | -0.17(-0.65%) |
Mar 12, 2002 | 25.54 | 25.68 | 25.43 | 25.59 | 176,936 | -0.02(-0.08%) |
Mar 11, 2002 | 25.68 | 25.68 | 25.39 | 25.61 | 157,308 | +0.04(+0.14%) |
Mar 08, 2002 | 25.64 | 25.72 | 25.44 | 25.57 | 193,920 | +0.01(+0.06%) |
Mar 07, 2002 | 26.04 | 26.04 | 25.50 | 25.56 | 542,226 | +0.40(+1.57%) |
Mar 06, 2002 | 24.41 | 25.17 | 24.36 | 25.16 | 1,865,425 | +0.85(+3.49%) |
Mar 05, 2002 | 24.19 | 24.37 | 23.88 | 24.32 | 339,117 | +0.15(+0.62%) |
Mar 04, 2002 | 23.81 | 24.19 | 23.70 | 24.16 | 479,302 | +0.50(+2.09%) |