Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 28.71 | 28.88 | 26.95 | 28.23 | 1,419,891 | -1.96(-6.50%) |
May 28, 2002 | 28.80 | 30.20 | 28.21 | 30.19 | 1,636,345 | +1.44(+4.99%) |
May 27, 2002 | 29.84 | 29.84 | 28.72 | 28.76 | 970,973 | +0.00(+0.00%) |
May 24, 2002 | 29.84 | 29.84 | 28.72 | 28.76 | 966,771 | -0.26(-0.88%) |
May 23, 2002 | 28.30 | 29.31 | 27.86 | 29.01 | 1,743,890 | +0.62(+2.17%) |
May 22, 2002 | 29.32 | 29.54 | 28.27 | 28.40 | 2,065,503 | -0.17(-0.59%) |
May 21, 2002 | 28.16 | 28.65 | 27.87 | 28.57 | 1,618,061 | +0.70(+2.53%) |
May 20, 2002 | 27.12 | 28.41 | 26.95 | 27.86 | 1,705,164 | +0.61(+2.23%) |
May 17, 2002 | 25.84 | 27.25 | 25.72 | 27.25 | 1,029,231 | +1.65(+6.43%) |
May 16, 2002 | 25.43 | 25.88 | 25.36 | 25.61 | 832,424 | +0.69(+2.76%) |
May 15, 2002 | 25.35 | 25.78 | 24.88 | 24.92 | 9,414,463 | -0.42(-1.67%) |
May 14, 2002 | 25.62 | 25.92 | 25.25 | 25.34 | 1,401,153 | -1.03(-3.91%) |
May 13, 2002 | 25.69 | 26.46 | 25.18 | 26.37 | 859,907 | +0.40(+1.53%) |
May 10, 2002 | 25.68 | 26.09 | 25.32 | 25.98 | 835,718 | +0.26(+1.03%) |
May 09, 2002 | 25.13 | 25.86 | 24.76 | 25.71 | 810,279 | +0.55(+2.21%) |
May 08, 2002 | 26.20 | 26.33 | 25.08 | 25.16 | 1,894,362 | -1.26(-4.77%) |
May 07, 2002 | 26.67 | 27.03 | 26.15 | 26.42 | 1,483,487 | +0.08(+0.30%) |
May 06, 2002 | 25.86 | 26.41 | 25.55 | 26.34 | 705,005 | +0.48(+1.84%) |
May 03, 2002 | 25.21 | 26.05 | 25.21 | 25.86 | 1,008,562 | +1.38(+5.65%) |
May 02, 2002 | 25.00 | 25.26 | 24.48 | 24.48 | 774,052 | -0.70(-2.76%) |
May 01, 2002 | 23.16 | 25.31 | 23.16 | 25.18 | 1,355,728 | +1.56(+6.60%) |
Apr 30, 2002 | 24.11 | 24.17 | 23.47 | 23.62 | 963,364 | -0.91(-3.70%) |
Apr 29, 2002 | 24.42 | 24.79 | 24.05 | 24.52 | 774,961 | -0.09(-0.36%) |
Apr 26, 2002 | 23.25 | 24.64 | 23.04 | 24.61 | 1,694,603 | +1.72(+7.50%) |
Apr 25, 2002 | 23.78 | 24.01 | 22.77 | 22.89 | 1,459,298 | +0.02(+0.08%) |
Apr 24, 2002 | 22.89 | 23.25 | 22.76 | 22.88 | 747,138 | +0.25(+1.09%) |
Apr 23, 2002 | 21.84 | 22.77 | 21.76 | 22.63 | 885,799 | +0.24(+1.06%) |
Apr 22, 2002 | 22.16 | 22.59 | 21.93 | 22.39 | 495,707 | +0.29(+1.31%) |
Apr 19, 2002 | 21.79 | 22.52 | 21.71 | 22.10 | 801,308 | +0.53(+2.45%) |
Apr 18, 2002 | 22.37 | 22.96 | 21.45 | 21.57 | 1,141,319 | -0.57(-2.58%) |
Apr 17, 2002 | 21.56 | 22.15 | 21.36 | 22.15 | 860,248 | +1.66(+8.13%) |
Apr 16, 2002 | 20.89 | 21.12 | 20.48 | 20.48 | 497,297 | -0.34(-1.65%) |
Apr 15, 2002 | 21.00 | 21.24 | 20.71 | 20.83 | 317,070 | -0.12(-0.59%) |
Apr 12, 2002 | 20.73 | 21.00 | 20.35 | 20.95 | 400,767 | +0.30(+1.45%) |
Apr 11, 2002 | 20.91 | 21.60 | 20.65 | 20.65 | 986,531 | -0.36(-1.72%) |
Apr 10, 2002 | 20.12 | 21.18 | 20.12 | 21.01 | 6,541,291 | +1.20(+6.04%) |
Apr 09, 2002 | 20.24 | 20.24 | 19.81 | 19.81 | 568,274 | -0.63(-3.06%) |
Apr 08, 2002 | 20.87 | 21.01 | 20.11 | 20.44 | 881,598 | -0.34(-1.65%) |
Apr 05, 2002 | 20.86 | 21.01 | 20.47 | 20.78 | 2,225,856 | -0.44(-2.07%) |
Apr 04, 2002 | 20.91 | 21.22 | 20.69 | 21.22 | 792,450 | +0.02(+0.08%) |
Apr 03, 2002 | 21.50 | 21.70 | 21.07 | 21.20 | 773,939 | -0.66(-3.02%) |
Apr 02, 2002 | 22.40 | 22.44 | 21.69 | 21.86 | 1,327,677 | -0.16(-0.72%) |
Apr 01, 2002 | 22.23 | 22.55 | 21.88 | 22.02 | 1,333,923 | -0.15(-0.68%) |
Mar 29, 2002 | 22.62 | 22.62 | 22.01 | 22.17 | 610,861 | +0.00(+0.00%) |
Mar 28, 2002 | 22.62 | 22.62 | 22.01 | 22.17 | 605,183 | -0.51(-2.25%) |
Mar 27, 2002 | 21.34 | 22.91 | 21.34 | 22.68 | 1,497,796 | +1.66(+7.92%) |
Mar 26, 2002 | 21.55 | 21.56 | 20.96 | 21.02 | 882,506 | -0.84(-3.83%) |
Mar 25, 2002 | 20.72 | 21.99 | 20.72 | 21.86 | 1,058,644 | +1.14(+5.53%) |
Mar 22, 2002 | 19.97 | 20.94 | 19.93 | 20.71 | 702,507 | +1.07(+5.42%) |
Mar 21, 2002 | 19.90 | 20.16 | 19.59 | 19.65 | 447,556 | -0.31(-1.54%) |
Mar 20, 2002 | 19.56 | 20.15 | 19.46 | 19.95 | 501,612 | +0.66(+3.42%) |
Mar 19, 2002 | 19.30 | 19.53 | 19.17 | 19.29 | 577,246 | +0.02(+0.09%) |
Mar 18, 2002 | 18.40 | 19.28 | 18.31 | 19.28 | 1,140,297 | +0.65(+3.50%) |
Mar 15, 2002 | 18.49 | 18.80 | 18.25 | 18.62 | 816,525 | -0.54(-2.80%) |
Mar 14, 2002 | 18.72 | 19.28 | 18.66 | 19.16 | 579,176 | +0.29(+1.54%) |
Mar 13, 2002 | 19.46 | 19.46 | 18.86 | 18.87 | 419,846 | -0.41(-2.10%) |
Mar 12, 2002 | 19.29 | 19.72 | 19.21 | 19.28 | 443,354 | +0.11(+0.60%) |
Mar 11, 2002 | 18.98 | 19.42 | 18.98 | 19.16 | 453,915 | +0.41(+2.16%) |
Mar 08, 2002 | 18.91 | 19.02 | 18.58 | 18.76 | 802,216 | -0.31(-1.62%) |
Mar 07, 2002 | 20.25 | 20.37 | 18.97 | 19.06 | 884,777 | -1.78(-8.53%) |
Mar 06, 2002 | 19.96 | 20.90 | 19.95 | 20.84 | 443,240 | +0.89(+4.46%) |
Mar 05, 2002 | 20.25 | 20.61 | 19.95 | 19.95 | 343,190 | -0.12(-0.61%) |
Mar 04, 2002 | 20.46 | 20.65 | 19.84 | 20.08 | 347,165 | -0.21(-1.04%) |