Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.75 | 23.51 | 22.69 | 23.11 | 831,857 | -0.18(-0.79%) |
May 28, 2002 | 23.50 | 23.92 | 23.19 | 23.29 | 782,210 | +0.01(+0.04%) |
May 27, 2002 | 23.46 | 23.99 | 23.28 | 23.28 | 770,849 | +0.00(+0.00%) |
May 24, 2002 | 23.46 | 23.99 | 23.28 | 23.28 | 770,849 | +0.06(+0.27%) |
May 23, 2002 | 22.93 | 23.33 | 22.85 | 23.22 | 782,323 | +0.48(+2.09%) |
May 22, 2002 | 22.85 | 23.11 | 22.53 | 22.74 | 905,136 | -0.19(-0.84%) |
May 21, 2002 | 23.19 | 23.73 | 22.79 | 22.94 | 1,335,608 | -0.14(-0.61%) |
May 20, 2002 | 23.50 | 23.51 | 22.58 | 23.08 | 1,796,413 | -0.87(-3.64%) |
May 17, 2002 | 23.91 | 24.18 | 23.81 | 23.95 | 856,511 | +0.03(+0.11%) |
May 16, 2002 | 24.12 | 24.46 | 23.77 | 23.92 | 998,638 | -0.25(-1.02%) |
May 15, 2002 | 23.16 | 24.38 | 23.12 | 24.17 | 2,101,799 | +1.02(+4.41%) |
May 14, 2002 | 22.93 | 23.24 | 22.80 | 23.15 | 1,240,061 | +0.44(+1.94%) |
May 13, 2002 | 22.39 | 23.13 | 22.19 | 22.71 | 1,865,715 | +0.54(+2.42%) |
May 10, 2002 | 22.89 | 22.89 | 22.00 | 22.17 | 1,453,308 | -0.71(-3.12%) |
May 09, 2002 | 23.41 | 23.41 | 22.88 | 22.89 | 985,118 | -0.51(-2.18%) |
May 08, 2002 | 23.28 | 23.56 | 22.89 | 23.40 | 2,161,444 | +0.30(+1.30%) |
May 07, 2002 | 23.75 | 23.82 | 23.10 | 23.10 | 1,387,755 | -0.56(-2.38%) |
May 06, 2002 | 23.77 | 24.36 | 23.65 | 23.66 | 1,158,602 | +0.04(+0.19%) |
May 03, 2002 | 24.11 | 24.29 | 23.44 | 23.62 | 1,714,954 | -0.49(-2.04%) |
May 02, 2002 | 24.60 | 24.66 | 23.93 | 24.11 | 1,660,762 | -0.63(-2.56%) |
May 01, 2002 | 24.43 | 25.08 | 23.96 | 24.74 | 1,058,965 | +0.35(+1.44%) |
Apr 30, 2002 | 24.73 | 24.73 | 24.08 | 24.39 | 1,001,933 | -0.21(-0.86%) |
Apr 29, 2002 | 24.91 | 25.37 | 24.50 | 24.60 | 3,124,295 | -0.28(-1.13%) |
Apr 26, 2002 | 25.35 | 25.61 | 24.73 | 24.88 | 1,169,850 | -0.18(-0.74%) |
Apr 25, 2002 | 25.05 | 25.31 | 24.56 | 25.07 | 1,723,247 | +0.03(+0.11%) |
Apr 24, 2002 | 25.83 | 25.97 | 24.94 | 25.04 | 1,790,051 | +0.12(+0.49%) |
Apr 23, 2002 | 24.87 | 25.17 | 23.77 | 24.92 | 2,510,911 | +0.18(+0.75%) |
Apr 22, 2002 | 25.55 | 25.55 | 24.39 | 24.73 | 1,562,943 | -0.85(-3.34%) |
Apr 19, 2002 | 25.93 | 26.27 | 25.26 | 25.59 | 1,082,483 | -0.26(-0.99%) |
Apr 18, 2002 | 26.58 | 26.72 | 25.22 | 25.84 | 2,831,748 | -0.53(-2.00%) |
Apr 17, 2002 | 26.14 | 26.45 | 26.12 | 26.37 | 2,374,124 | +0.29(+1.11%) |
Apr 16, 2002 | 26.41 | 26.54 | 25.83 | 26.08 | 1,450,468 | -0.33(-1.27%) |
Apr 15, 2002 | 27.30 | 27.60 | 26.10 | 26.41 | 1,890,142 | -0.95(-3.47%) |
Apr 12, 2002 | 26.14 | 27.40 | 26.11 | 27.37 | 2,169,397 | +1.58(+6.11%) |
Apr 11, 2002 | 26.54 | 26.71 | 25.75 | 25.79 | 1,998,526 | -0.31(-1.18%) |
Apr 10, 2002 | 25.83 | 26.27 | 25.44 | 26.10 | 1,893,436 | +0.26(+1.02%) |
Apr 09, 2002 | 25.51 | 26.05 | 25.27 | 25.83 | 1,614,181 | +0.20(+0.79%) |
Apr 08, 2002 | 25.31 | 25.77 | 25.00 | 25.63 | 1,313,567 | -0.43(-1.65%) |
Apr 05, 2002 | 26.34 | 26.62 | 25.88 | 26.06 | 1,493,072 | -0.18(-0.70%) |
Apr 04, 2002 | 25.74 | 26.33 | 25.31 | 26.25 | 3,029,885 | +0.51(+1.98%) |
Apr 03, 2002 | 26.54 | 26.93 | 25.53 | 25.74 | 3,238,701 | -0.76(-2.86%) |
Apr 02, 2002 | 26.70 | 27.23 | 26.45 | 26.49 | 2,359,695 | -1.63(-5.79%) |
Apr 01, 2002 | 28.74 | 28.75 | 27.92 | 28.12 | 1,060,329 | -0.68(-2.35%) |
Mar 29, 2002 | 28.78 | 29.05 | 28.56 | 28.80 | 1,249,604 | +0.00(+0.00%) |
Mar 28, 2002 | 28.78 | 29.05 | 28.56 | 28.80 | 1,248,468 | +0.40(+1.43%) |
Mar 27, 2002 | 28.97 | 29.00 | 28.17 | 28.40 | 1,605,888 | -0.47(-1.62%) |
Mar 26, 2002 | 27.75 | 29.06 | 27.75 | 28.86 | 1,952,628 | +1.58(+5.81%) |
Mar 25, 2002 | 29.40 | 29.49 | 26.67 | 27.28 | 1,912,523 | -1.89(-6.49%) |
Mar 22, 2002 | 28.43 | 29.31 | 28.22 | 29.17 | 1,816,976 | +0.71(+2.51%) |
Mar 21, 2002 | 28.89 | 28.94 | 27.73 | 28.46 | 68,166 | -0.27(-0.95%) |
Mar 20, 2002 | 29.78 | 29.79 | 28.43 | 28.73 | 34,083 | -1.27(-4.23%) |
Mar 19, 2002 | 31.11 | 31.20 | 29.88 | 30.00 | 1,911,387 | -1.04(-3.35%) |
Mar 18, 2002 | 31.35 | 31.95 | 30.81 | 31.04 | 1,529,541 | -0.32(-1.01%) |
Mar 15, 2002 | 31.34 | 31.88 | 31.12 | 31.35 | 1,121,224 | +0.26(+0.82%) |
Mar 14, 2002 | 31.16 | 31.32 | 30.76 | 31.10 | 1,160,420 | -0.37(-1.17%) |
Mar 13, 2002 | 32.44 | 32.67 | 31.24 | 31.47 | 1,293,004 | -1.42(-4.31%) |
Mar 12, 2002 | 32.35 | 33.18 | 32.26 | 32.88 | 1,364,578 | -0.48(-1.42%) |
Mar 11, 2002 | 32.73 | 33.80 | 31.78 | 33.36 | 144,217,488 | +0.63(+1.94%) |
Mar 08, 2002 | 32.36 | 33.22 | 32.36 | 32.73 | 1,674,622 | +0.74(+2.31%) |
Mar 07, 2002 | 32.79 | 33.02 | 31.88 | 31.99 | 1,645,538 | -0.50(-1.54%) |
Mar 06, 2002 | 32.00 | 32.79 | 31.85 | 32.49 | 2,170,079 | +1.11(+3.53%) |
Mar 05, 2002 | 33.10 | 33.27 | 31.37 | 31.38 | 3,136,338 | -2.59(-7.62%) |
Mar 04, 2002 | 32.10 | 34.05 | 32.06 | 33.97 | 2,270,738 | +2.13(+6.69%) |