Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.16 | 22.22 | 21.73 | 21.73 | 113,322 | -0.65(-2.89%) |
May 28, 2002 | 23.11 | 23.11 | 22.07 | 22.37 | 84,788 | -0.69(-2.99%) |
May 27, 2002 | 23.80 | 23.80 | 23.06 | 23.06 | 39,784 | +0.00(+0.00%) |
May 24, 2002 | 23.80 | 23.80 | 23.06 | 23.06 | 38,508 | -0.71(-2.97%) |
May 23, 2002 | 22.72 | 23.82 | 22.59 | 23.77 | 8,745,651 | +1.01(+4.43%) |
May 22, 2002 | 23.03 | 23.03 | 22.63 | 22.76 | 50,339 | -0.27(-1.16%) |
May 21, 2002 | 23.54 | 23.54 | 22.84 | 23.03 | 45,004 | -0.59(-2.52%) |
May 20, 2002 | 23.67 | 23.71 | 23.45 | 23.62 | 35,956 | -0.15(-0.62%) |
May 17, 2002 | 23.62 | 23.81 | 23.61 | 23.77 | 150,787 | +0.15(+0.62%) |
May 16, 2002 | 24.61 | 24.61 | 23.62 | 23.62 | 43,844 | -1.03(-4.20%) |
May 15, 2002 | 24.70 | 24.74 | 24.56 | 24.66 | 36,768 | -0.04(-0.17%) |
May 14, 2002 | 24.17 | 24.92 | 24.17 | 24.70 | 112,974 | +0.57(+2.36%) |
May 13, 2002 | 24.27 | 24.31 | 23.92 | 24.13 | 37,116 | -0.19(-0.78%) |
May 10, 2002 | 25.17 | 25.17 | 24.31 | 24.32 | 131,068 | -0.90(-3.56%) |
May 09, 2002 | 24.74 | 25.27 | 24.53 | 25.22 | 327,555 | +0.52(+2.09%) |
May 08, 2002 | 24.05 | 24.79 | 24.05 | 24.70 | 95,691 | +0.65(+2.69%) |
May 07, 2002 | 23.80 | 24.31 | 23.75 | 24.05 | 75,857 | +0.42(+1.79%) |
May 06, 2002 | 23.97 | 24.08 | 23.62 | 23.63 | 119,353 | -0.34(-1.40%) |
May 03, 2002 | 23.15 | 24.36 | 23.11 | 23.97 | 317,000 | +0.95(+4.12%) |
May 02, 2002 | 22.29 | 23.06 | 22.24 | 23.02 | 46,396 | +0.69(+3.09%) |
May 01, 2002 | 22.55 | 22.67 | 22.20 | 22.33 | 165,633 | -0.22(-0.96%) |
Apr 30, 2002 | 21.98 | 22.55 | 21.98 | 22.55 | 239,287 | +0.47(+2.15%) |
Apr 29, 2002 | 22.16 | 22.23 | 21.90 | 22.07 | 124,805 | -0.17(-0.78%) |
Apr 26, 2002 | 22.24 | 22.42 | 22.07 | 22.24 | 93,372 | -0.09(-0.39%) |
Apr 25, 2002 | 22.11 | 22.33 | 21.61 | 22.33 | 730,737 | +0.22(+0.97%) |
Apr 24, 2002 | 22.63 | 22.67 | 21.94 | 22.11 | 95,807 | -0.47(-2.10%) |
Apr 23, 2002 | 22.55 | 22.72 | 22.46 | 22.59 | 42,104 | +0.02(+0.08%) |
Apr 22, 2002 | 22.85 | 22.85 | 22.50 | 22.57 | 26,097 | -0.23(-1.02%) |
Apr 19, 2002 | 22.93 | 22.93 | 22.77 | 22.80 | 68,550 | -0.04(-0.19%) |
Apr 18, 2002 | 22.85 | 22.94 | 22.55 | 22.85 | 92,560 | +0.09(+0.38%) |
Apr 17, 2002 | 23.15 | 23.23 | 22.76 | 22.76 | 120,861 | -0.39(-1.68%) |
Apr 16, 2002 | 22.93 | 23.15 | 22.76 | 23.15 | 162,154 | +0.22(+0.94%) |
Apr 15, 2002 | 22.85 | 23.02 | 22.72 | 22.93 | 34,449 | +0.09(+0.38%) |
Apr 12, 2002 | 22.72 | 22.89 | 22.63 | 22.85 | 57,531 | +0.17(+0.76%) |
Apr 11, 2002 | 23.29 | 23.29 | 22.67 | 22.67 | 98,359 | -0.56(-2.41%) |
Apr 10, 2002 | 23.32 | 23.36 | 23.02 | 23.23 | 60,894 | -0.17(-0.74%) |
Apr 09, 2002 | 22.89 | 23.41 | 22.76 | 23.41 | 87,572 | +0.57(+2.49%) |
Apr 08, 2002 | 22.63 | 22.92 | 22.41 | 22.84 | 44,424 | +0.14(+0.61%) |
Apr 05, 2002 | 22.79 | 23.11 | 22.65 | 22.70 | 35,724 | -0.09(-0.38%) |
Apr 04, 2002 | 23.45 | 23.56 | 22.72 | 22.79 | 46,396 | -0.62(-2.65%) |
Apr 03, 2002 | 23.28 | 23.81 | 23.28 | 23.41 | 232,444 | +0.26(+1.12%) |
Apr 02, 2002 | 22.42 | 23.21 | 22.42 | 23.15 | 135,592 | +0.73(+3.27%) |
Apr 01, 2002 | 22.00 | 22.42 | 22.00 | 22.42 | 71,449 | +0.39(+1.76%) |
Mar 29, 2002 | 22.53 | 22.55 | 22.03 | 22.03 | 86,296 | +0.00(+0.00%) |
Mar 28, 2002 | 22.53 | 22.55 | 22.03 | 22.03 | 86,296 | -0.50(-2.22%) |
Mar 27, 2002 | 22.27 | 22.59 | 22.27 | 22.53 | 113,206 | +0.26(+1.16%) |
Mar 26, 2002 | 22.14 | 22.34 | 22.07 | 22.27 | 50,339 | +0.15(+0.66%) |
Mar 25, 2002 | 22.45 | 22.45 | 21.94 | 22.12 | 78,061 | -0.34(-1.50%) |
Mar 22, 2002 | 22.42 | 22.55 | 22.29 | 22.46 | 120,281 | +0.04(+0.19%) |
Mar 21, 2002 | 22.24 | 22.42 | 22.20 | 22.42 | 58,922 | +0.12(+0.54%) |
Mar 20, 2002 | 22.40 | 22.42 | 22.11 | 22.30 | 53,819 | -0.10(-0.46%) |
Mar 19, 2002 | 22.85 | 22.85 | 22.16 | 22.40 | 80,613 | -0.58(-2.51%) |
Mar 18, 2002 | 22.29 | 23.23 | 22.29 | 22.98 | 209,594 | +0.65(+2.90%) |
Mar 15, 2002 | 22.19 | 22.42 | 22.07 | 22.33 | 135,012 | +0.05(+0.23%) |
Mar 14, 2002 | 22.07 | 22.28 | 21.81 | 22.28 | 115,990 | +0.47(+2.13%) |
Mar 13, 2002 | 20.69 | 21.97 | 20.61 | 21.81 | 1,239,933 | +0.69(+3.27%) |
Mar 12, 2002 | 20.73 | 21.39 | 20.72 | 21.12 | 46,512 | +0.34(+1.66%) |
Mar 11, 2002 | 20.69 | 21.03 | 20.52 | 20.78 | 65,186 | +0.00(+0.00%) |
Mar 08, 2002 | 20.13 | 20.78 | 20.13 | 20.78 | 27,489 | +0.69(+3.43%) |
Mar 07, 2002 | 19.79 | 20.17 | 19.79 | 20.09 | 18,790 | +0.26(+1.30%) |
Mar 06, 2002 | 19.04 | 19.83 | 19.04 | 19.83 | 18,906 | +0.69(+3.60%) |
Mar 05, 2002 | 19.31 | 19.31 | 19.09 | 19.14 | 18,906 | -0.09(-0.45%) |
Mar 04, 2002 | 19.23 | 19.39 | 19.20 | 19.23 | 36,304 | +0.00(+0.00%) |