Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.38 | 23.35 | 22.37 | 22.61 | 634,500 | -3.54(-13.54%) |
May 28, 2002 | 25.85 | 26.19 | 25.00 | 26.15 | 785,500 | +0.32(+1.24%) |
May 27, 2002 | 26.50 | 26.50 | 25.66 | 25.83 | 327,900 | +0.00(+0.00%) |
May 24, 2002 | 26.50 | 26.50 | 25.66 | 25.83 | 326,400 | -0.82(-3.08%) |
May 23, 2002 | 27.05 | 27.20 | 25.71 | 26.65 | 868,800 | -0.30(-1.11%) |
May 22, 2002 | 26.42 | 27.08 | 26.10 | 26.95 | 440,300 | +0.42(+1.58%) |
May 21, 2002 | 27.20 | 27.54 | 26.42 | 26.53 | 419,600 | -0.81(-2.96%) |
May 20, 2002 | 27.95 | 27.97 | 26.78 | 27.34 | 828,200 | -0.66(-2.36%) |
May 17, 2002 | 27.80 | 28.35 | 27.47 | 28.00 | 1,104,800 | +0.39(+1.41%) |
May 16, 2002 | 27.50 | 28.00 | 26.34 | 27.61 | 691,900 | -0.03(-0.11%) |
May 15, 2002 | 26.80 | 28.49 | 26.38 | 27.64 | 913,800 | +0.68(+2.52%) |
May 14, 2002 | 25.37 | 27.30 | 25.30 | 26.96 | 1,357,500 | +2.14(+8.62%) |
May 13, 2002 | 23.00 | 25.00 | 22.94 | 24.82 | 545,000 | +1.95(+8.52%) |
May 10, 2002 | 23.58 | 23.80 | 22.46 | 22.87 | 458,100 | -0.73(-3.09%) |
May 09, 2002 | 24.42 | 25.05 | 23.59 | 23.60 | 318,300 | -0.99(-4.02%) |
May 08, 2002 | 22.81 | 25.08 | 22.61 | 24.59 | 1,267,700 | +2.65(+12.08%) |
May 07, 2002 | 23.42 | 23.74 | 21.85 | 21.94 | 1,043,400 | -1.48(-6.32%) |
May 06, 2002 | 24.04 | 24.50 | 23.41 | 23.42 | 617,100 | -0.61(-2.54%) |
May 03, 2002 | 24.50 | 24.50 | 23.76 | 24.03 | 376,200 | -0.46(-1.88%) |
May 02, 2002 | 25.37 | 25.68 | 23.98 | 24.49 | 370,800 | -0.71(-2.82%) |
May 01, 2002 | 24.72 | 25.74 | 23.89 | 25.20 | 666,800 | +0.21(+0.84%) |
Apr 30, 2002 | 24.00 | 25.04 | 24.00 | 24.99 | 536,000 | +1.32(+5.58%) |
Apr 29, 2002 | 23.75 | 24.22 | 23.16 | 23.67 | 415,000 | -0.11(-0.46%) |
Apr 26, 2002 | 25.25 | 25.76 | 23.58 | 23.78 | 514,800 | -1.51(-5.97%) |
Apr 25, 2002 | 24.85 | 25.31 | 24.37 | 25.29 | 392,100 | +0.28(+1.12%) |
Apr 24, 2002 | 25.75 | 26.34 | 24.84 | 25.01 | 447,400 | -0.71(-2.76%) |
Apr 23, 2002 | 25.51 | 26.49 | 25.33 | 25.72 | 610,900 | +0.22(+0.86%) |
Apr 22, 2002 | 25.25 | 25.61 | 24.96 | 25.50 | 380,700 | -0.35(-1.35%) |
Apr 19, 2002 | 25.55 | 26.20 | 25.35 | 25.85 | 251,200 | +0.43(+1.69%) |
Apr 18, 2002 | 24.24 | 26.03 | 24.11 | 25.42 | 721,000 | +0.38(+1.52%) |
Apr 17, 2002 | 24.94 | 25.31 | 24.74 | 25.04 | 600,500 | +0.13(+0.52%) |
Apr 16, 2002 | 23.81 | 25.25 | 23.80 | 24.91 | 690,700 | +1.42(+6.05%) |
Apr 15, 2002 | 23.24 | 23.86 | 22.95 | 23.49 | 544,100 | +0.10(+0.43%) |
Apr 12, 2002 | 22.30 | 23.50 | 22.25 | 23.39 | 451,300 | +1.25(+5.65%) |
Apr 11, 2002 | 22.31 | 22.70 | 21.30 | 22.14 | 494,700 | -0.53(-2.34%) |
Apr 10, 2002 | 22.62 | 22.90 | 22.28 | 22.67 | 750,600 | -0.09(-0.40%) |
Apr 09, 2002 | 23.24 | 23.44 | 22.50 | 22.76 | 473,800 | -0.44(-1.90%) |
Apr 08, 2002 | 23.07 | 23.27 | 22.50 | 23.20 | 349,000 | +0.02(+0.09%) |
Apr 05, 2002 | 23.06 | 23.55 | 22.98 | 23.18 | 739,100 | +0.12(+0.52%) |
Apr 04, 2002 | 22.75 | 23.30 | 22.56 | 23.06 | 618,200 | +0.16(+0.70%) |
Apr 03, 2002 | 23.08 | 23.73 | 22.60 | 22.90 | 692,900 | -0.24(-1.04%) |
Apr 02, 2002 | 23.55 | 23.66 | 23.10 | 23.14 | 217,000 | -0.59(-2.49%) |
Apr 01, 2002 | 23.49 | 24.11 | 23.00 | 23.73 | 455,700 | +0.13(+0.55%) |
Mar 29, 2002 | 23.24 | 24.41 | 23.17 | 23.60 | 485,800 | +0.00(+0.00%) |
Mar 28, 2002 | 23.24 | 24.41 | 23.17 | 23.60 | 485,800 | +0.60(+2.61%) |
Mar 27, 2002 | 22.71 | 23.41 | 22.16 | 23.00 | 578,800 | +0.48(+2.13%) |
Mar 26, 2002 | 22.56 | 23.12 | 22.35 | 22.52 | 877,500 | +0.34(+1.53%) |
Mar 25, 2002 | 23.05 | 23.32 | 22.18 | 22.18 | 352,500 | -0.77(-3.36%) |
Mar 22, 2002 | 23.09 | 23.80 | 22.89 | 22.95 | 276,800 | -0.15(-0.65%) |
Mar 21, 2002 | 23.07 | 23.30 | 22.35 | 23.10 | 606,200 | +0.42(+1.85%) |
Mar 20, 2002 | 22.85 | 23.48 | 22.65 | 22.68 | 446,400 | -0.25(-1.09%) |
Mar 19, 2002 | 23.58 | 23.68 | 22.79 | 22.93 | 564,100 | -0.31(-1.33%) |
Mar 18, 2002 | 23.35 | 23.67 | 22.94 | 23.24 | 291,900 | +0.12(+0.52%) |
Mar 15, 2002 | 23.00 | 23.45 | 22.83 | 23.12 | 1,182,900 | -0.34(-1.45%) |
Mar 14, 2002 | 24.00 | 24.35 | 22.89 | 23.46 | 814,400 | -0.79(-3.26%) |
Mar 13, 2002 | 24.64 | 24.65 | 23.85 | 24.25 | 671,400 | -0.63(-2.53%) |
Mar 12, 2002 | 25.46 | 25.46 | 24.33 | 24.88 | 578,800 | -1.07(-4.12%) |
Mar 11, 2002 | 26.60 | 26.67 | 25.62 | 25.95 | 554,700 | -0.64(-2.41%) |
Mar 08, 2002 | 25.65 | 26.73 | 25.60 | 26.59 | 719,700 | +1.14(+4.48%) |
Mar 07, 2002 | 24.84 | 25.65 | 24.75 | 25.45 | 473,400 | +0.70(+2.83%) |
Mar 06, 2002 | 25.15 | 25.39 | 24.34 | 24.75 | 914,900 | -0.57(-2.25%) |
Mar 05, 2002 | 25.27 | 25.48 | 24.43 | 25.32 | 944,200 | -0.18(-0.71%) |
Mar 04, 2002 | 23.16 | 25.85 | 23.11 | 25.50 | 1,053,400 | +2.32(+10.01%) |