Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.15 | 19.24 | 18.50 | 18.62 | 1,941,400 | -1.70(-8.37%) |
May 28, 2002 | 21.02 | 21.40 | 20.06 | 20.32 | 1,536,200 | -0.52(-2.50%) |
May 27, 2002 | 21.00 | 21.13 | 20.70 | 20.84 | 2,124,200 | +0.00(+0.00%) |
May 24, 2002 | 21.00 | 21.13 | 20.70 | 20.84 | 2,110,000 | -0.16(-0.76%) |
May 23, 2002 | 20.95 | 21.34 | 20.70 | 21.00 | 2,423,100 | +0.17(+0.82%) |
May 22, 2002 | 20.95 | 21.25 | 20.51 | 20.83 | 1,817,200 | -0.12(-0.57%) |
May 21, 2002 | 20.93 | 21.40 | 20.55 | 20.95 | 4,821,500 | +0.30(+1.45%) |
May 20, 2002 | 20.00 | 20.80 | 19.91 | 20.65 | 6,392,100 | +1.30(+6.72%) |
May 17, 2002 | 18.40 | 19.50 | 17.78 | 19.35 | 7,426,200 | +1.15(+6.32%) |
May 16, 2002 | 20.00 | 20.00 | 17.91 | 18.20 | 5,402,900 | -1.80(-9.00%) |
May 15, 2002 | 19.90 | 20.85 | 19.40 | 20.00 | 2,791,100 | -0.35(-1.72%) |
May 14, 2002 | 20.25 | 20.95 | 19.45 | 20.35 | 3,964,500 | +0.10(+0.49%) |
May 13, 2002 | 22.41 | 22.41 | 19.39 | 20.25 | 7,253,500 | -2.15(-9.60%) |
May 10, 2002 | 23.80 | 23.99 | 22.10 | 22.40 | 1,457,400 | -1.45(-6.08%) |
May 09, 2002 | 23.55 | 23.85 | 22.70 | 23.85 | 1,772,000 | -0.04(-0.17%) |
May 08, 2002 | 23.10 | 23.94 | 22.85 | 23.89 | 3,003,700 | +1.57(+7.03%) |
May 07, 2002 | 23.60 | 24.10 | 22.30 | 22.32 | 1,872,600 | -1.02(-4.37%) |
May 06, 2002 | 23.85 | 24.65 | 23.05 | 23.34 | 1,197,400 | -0.32(-1.35%) |
May 03, 2002 | 25.24 | 25.24 | 23.25 | 23.66 | 2,276,400 | -1.53(-6.07%) |
May 02, 2002 | 26.00 | 27.17 | 24.66 | 25.19 | 2,653,100 | -0.61(-2.36%) |
May 01, 2002 | 23.75 | 25.98 | 23.60 | 25.80 | 3,541,800 | +2.30(+9.79%) |
Apr 30, 2002 | 22.75 | 23.58 | 21.80 | 23.50 | 3,059,000 | +1.03(+4.58%) |
Apr 29, 2002 | 24.11 | 24.20 | 22.14 | 22.47 | 3,255,200 | -1.23(-5.19%) |
Apr 26, 2002 | 25.18 | 25.19 | 23.25 | 23.70 | 1,901,500 | -1.05(-4.24%) |
Apr 25, 2002 | 26.23 | 26.51 | 24.35 | 24.75 | 1,430,900 | -1.48(-5.64%) |
Apr 24, 2002 | 25.89 | 27.24 | 25.85 | 26.23 | 5,070,000 | +0.41(+1.59%) |
Apr 23, 2002 | 25.78 | 26.43 | 25.25 | 25.82 | 1,323,700 | +0.02(+0.08%) |
Apr 22, 2002 | 27.71 | 27.82 | 25.56 | 25.80 | 1,638,100 | -1.91(-6.89%) |
Apr 19, 2002 | 28.60 | 28.70 | 27.35 | 27.71 | 768,200 | -0.52(-1.84%) |
Apr 18, 2002 | 28.45 | 28.90 | 28.01 | 28.23 | 435,000 | -0.22(-0.77%) |
Apr 17, 2002 | 28.85 | 28.90 | 28.25 | 28.45 | 1,404,400 | +0.00(+0.00%) |
Apr 16, 2002 | 28.00 | 28.89 | 27.82 | 28.45 | 2,445,200 | +0.95(+3.45%) |
Apr 15, 2002 | 27.30 | 27.74 | 26.70 | 27.50 | 1,165,600 | +0.45(+1.66%) |
Apr 12, 2002 | 26.80 | 27.60 | 26.25 | 27.05 | 1,788,100 | +0.70(+2.66%) |
Apr 11, 2002 | 28.50 | 29.25 | 26.00 | 26.35 | 2,772,700 | -2.60(-8.98%) |
Apr 10, 2002 | 29.80 | 29.97 | 28.77 | 28.95 | 1,579,900 | -0.62(-2.10%) |
Apr 09, 2002 | 29.07 | 30.90 | 29.07 | 29.57 | 1,531,800 | +0.27(+0.92%) |
Apr 08, 2002 | 29.00 | 29.50 | 28.31 | 29.30 | 1,651,200 | -0.30(-1.01%) |
Apr 05, 2002 | 28.40 | 29.85 | 27.85 | 29.60 | 3,400,200 | +2.10(+7.64%) |
Apr 04, 2002 | 27.80 | 28.60 | 27.01 | 27.50 | 5,551,700 | -1.35(-4.68%) |
Apr 03, 2002 | 30.25 | 30.55 | 28.40 | 28.85 | 3,576,600 | -1.40(-4.63%) |
Apr 02, 2002 | 31.25 | 31.84 | 29.89 | 30.25 | 5,300,400 | -2.55(-7.77%) |
Apr 01, 2002 | 33.89 | 33.90 | 32.49 | 32.80 | 1,714,200 | -1.20(-3.53%) |
Mar 29, 2002 | 33.30 | 34.00 | 32.75 | 34.00 | 3,492,700 | +0.00(+0.00%) |
Mar 28, 2002 | 33.30 | 34.00 | 32.75 | 34.00 | 3,492,700 | +0.75(+2.26%) |
Mar 27, 2002 | 34.80 | 35.40 | 33.24 | 33.25 | 3,409,800 | -1.25(-3.62%) |
Mar 26, 2002 | 35.90 | 36.10 | 34.22 | 34.50 | 1,774,100 | -1.42(-3.95%) |
Mar 25, 2002 | 36.75 | 37.08 | 35.91 | 35.92 | 2,353,100 | -0.44(-1.21%) |
Mar 22, 2002 | 36.50 | 36.65 | 36.22 | 36.36 | 702,900 | -0.01(-0.03%) |
Mar 21, 2002 | 37.00 | 37.00 | 35.65 | 36.37 | 20,000 | -0.65(-1.76%) |
Mar 20, 2002 | 38.00 | 38.00 | 36.65 | 37.02 | 543,300 | -1.01(-2.66%) |
Mar 19, 2002 | 38.70 | 38.89 | 37.90 | 38.03 | 1,060,000 | -0.32(-0.83%) |
Mar 18, 2002 | 37.84 | 38.48 | 37.80 | 38.35 | 450,100 | +0.59(+1.56%) |
Mar 15, 2002 | 37.50 | 38.00 | 37.25 | 37.76 | 308,100 | +0.41(+1.10%) |
Mar 14, 2002 | 37.80 | 38.00 | 36.94 | 37.35 | 725,800 | -0.45(-1.19%) |
Mar 13, 2002 | 38.86 | 38.86 | 37.45 | 37.80 | 773,200 | -1.06(-2.73%) |
Mar 12, 2002 | 38.98 | 39.23 | 38.51 | 38.86 | 760,600 | -0.12(-0.31%) |
Mar 11, 2002 | 38.93 | 39.35 | 38.26 | 38.98 | 961,100 | +0.06(+0.15%) |
Mar 08, 2002 | 38.35 | 39.36 | 38.15 | 38.92 | 872,300 | +1.42(+3.79%) |
Mar 07, 2002 | 37.80 | 37.95 | 37.25 | 37.50 | 868,000 | +0.19(+0.51%) |
Mar 06, 2002 | 37.30 | 37.60 | 35.80 | 37.31 | 1,643,000 | -0.43(-1.14%) |
Mar 05, 2002 | 36.95 | 38.50 | 36.70 | 37.74 | 1,191,700 | +0.99(+2.69%) |
Mar 04, 2002 | 37.05 | 37.14 | 36.10 | 36.75 | 895,100 | +0.05(+0.14%) |