Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.36 | 19.61 | 19.18 | 19.32 | 1,700,297 | -0.08(-0.43%) |
May 28, 2002 | 19.52 | 19.63 | 19.23 | 19.41 | 1,387,068 | +0.25(+1.32%) |
May 27, 2002 | 19.63 | 19.69 | 19.15 | 19.15 | 1,584,678 | +0.00(+0.00%) |
May 24, 2002 | 19.63 | 19.69 | 19.15 | 19.15 | 1,584,678 | -0.86(-4.29%) |
May 23, 2002 | 19.78 | 20.09 | 19.29 | 20.01 | 1,118,876 | +0.55(+2.81%) |
May 22, 2002 | 19.52 | 19.78 | 19.15 | 19.47 | 1,382,434 | -0.03(-0.13%) |
May 21, 2002 | 20.45 | 20.75 | 19.36 | 19.49 | 1,922,979 | -0.95(-4.65%) |
May 20, 2002 | 20.95 | 20.95 | 20.11 | 20.44 | 1,409,527 | -0.58(-2.76%) |
May 17, 2002 | 21.06 | 21.45 | 20.73 | 21.02 | 2,506,895 | +0.09(+0.44%) |
May 16, 2002 | 20.79 | 21.25 | 20.51 | 20.93 | 2,978,401 | +0.06(+0.28%) |
May 15, 2002 | 18.64 | 21.46 | 18.52 | 20.87 | 7,083,284 | +1.83(+9.59%) |
May 14, 2002 | 19.41 | 19.41 | 18.35 | 19.04 | 2,377,611 | +1.37(+7.76%) |
May 13, 2002 | 17.06 | 17.74 | 16.79 | 17.67 | 1,389,920 | +0.89(+5.32%) |
May 10, 2002 | 17.42 | 17.46 | 16.65 | 16.78 | 1,300,681 | -0.64(-3.67%) |
May 09, 2002 | 17.76 | 17.77 | 17.11 | 17.42 | 2,903,659 | -0.46(-2.59%) |
May 08, 2002 | 16.12 | 17.90 | 16.07 | 17.88 | 6,119,240 | +2.95(+19.72%) |
May 07, 2002 | 15.57 | 15.58 | 14.94 | 14.94 | 2,785,901 | -0.40(-2.63%) |
May 06, 2002 | 15.27 | 15.70 | 15.27 | 15.34 | 2,569,398 | -0.31(-1.99%) |
May 03, 2002 | 16.01 | 16.13 | 15.15 | 15.65 | 4,798,001 | -0.52(-3.23%) |
May 02, 2002 | 17.00 | 17.00 | 16.04 | 16.17 | 3,038,290 | -0.71(-4.19%) |
May 01, 2002 | 16.92 | 17.15 | 16.19 | 16.88 | 2,905,085 | -0.29(-1.71%) |
Apr 30, 2002 | 17.00 | 17.65 | 16.92 | 17.18 | 1,822,213 | +0.24(+1.39%) |
Apr 29, 2002 | 17.21 | 17.32 | 16.87 | 16.94 | 1,270,380 | -0.10(-0.59%) |
Apr 26, 2002 | 17.76 | 18.01 | 16.92 | 17.04 | 1,738,084 | -0.57(-3.25%) |
Apr 25, 2002 | 17.02 | 17.67 | 16.83 | 17.61 | 2,300,849 | +0.39(+2.25%) |
Apr 24, 2002 | 17.46 | 17.73 | 17.13 | 17.23 | 1,651,221 | -0.19(-1.11%) |
Apr 23, 2002 | 17.94 | 18.01 | 17.32 | 17.42 | 865,655 | -0.26(-1.48%) |
Apr 22, 2002 | 18.09 | 18.09 | 17.48 | 17.68 | 1,237,109 | -0.61(-3.36%) |
Apr 19, 2002 | 18.48 | 18.60 | 18.09 | 18.30 | 1,090,476 | +0.16(+0.88%) |
Apr 18, 2002 | 18.74 | 18.75 | 17.94 | 18.14 | 2,765,225 | -0.61(-3.23%) |
Apr 17, 2002 | 18.51 | 18.92 | 18.39 | 18.74 | 404,012 | -0.02(-0.09%) |
Apr 16, 2002 | 18.43 | 18.85 | 18.29 | 18.76 | 2,207,926 | +1.27(+7.27%) |
Apr 15, 2002 | 17.67 | 17.84 | 17.44 | 17.49 | 2,000,929 | -0.14(-0.81%) |
Apr 12, 2002 | 17.67 | 17.71 | 17.46 | 17.63 | 2,254,625 | +0.12(+0.67%) |
Apr 11, 2002 | 17.84 | 17.93 | 17.46 | 17.51 | 2,855,415 | -0.33(-1.84%) |
Apr 10, 2002 | 18.26 | 18.46 | 17.72 | 17.84 | 4,829,371 | -0.42(-2.30%) |
Apr 09, 2002 | 18.51 | 18.85 | 18.06 | 18.26 | 2,498,577 | -0.24(-1.32%) |
Apr 08, 2002 | 17.84 | 18.79 | 17.70 | 18.51 | 2,273,044 | -0.34(-1.83%) |
Apr 05, 2002 | 19.48 | 19.56 | 18.66 | 18.85 | 1,165,812 | -0.47(-2.44%) |
Apr 04, 2002 | 18.74 | 19.63 | 18.73 | 19.32 | 1,535,602 | +0.26(+1.37%) |
Apr 03, 2002 | 19.46 | 19.75 | 18.81 | 19.06 | 1,314,584 | -0.42(-2.16%) |
Apr 02, 2002 | 19.78 | 20.02 | 19.36 | 19.48 | 2,424,548 | -0.65(-3.22%) |
Apr 01, 2002 | 19.36 | 20.28 | 19.20 | 20.13 | 1,874,973 | +0.33(+1.66%) |
Mar 29, 2002 | 19.10 | 20.11 | 19.03 | 19.80 | 2,328,773 | +0.00(+0.00%) |
Mar 28, 2002 | 19.10 | 20.11 | 19.03 | 19.80 | 2,328,773 | +0.58(+3.02%) |
Mar 27, 2002 | 18.68 | 19.27 | 18.36 | 19.22 | 1,997,365 | +0.74(+4.01%) |
Mar 26, 2002 | 18.02 | 18.77 | 18.02 | 18.48 | 2,165,624 | +0.46(+2.57%) |
Mar 25, 2002 | 18.92 | 18.92 | 17.86 | 18.02 | 2,177,625 | -0.41(-2.24%) |
Mar 22, 2002 | 18.72 | 18.84 | 18.35 | 18.43 | 3,767,057 | -0.51(-2.71%) |
Mar 21, 2002 | 18.60 | 19.06 | 18.51 | 18.94 | 4,156,691 | +0.43(+2.32%) |
Mar 20, 2002 | 18.51 | 19.52 | 18.31 | 18.51 | 8,814,358 | +1.04(+5.97%) |
Mar 19, 2002 | 18.01 | 18.01 | 17.34 | 17.47 | 3,088,673 | -0.29(-1.61%) |
Mar 18, 2002 | 18.68 | 18.77 | 17.50 | 17.76 | 3,759,690 | -0.58(-3.17%) |
Mar 15, 2002 | 19.06 | 19.06 | 18.26 | 18.34 | 3,795,813 | +0.24(+1.30%) |
Mar 14, 2002 | 18.09 | 18.99 | 17.97 | 18.10 | 855,555 | +0.15(+0.84%) |
Mar 13, 2002 | 19.27 | 19.33 | 17.93 | 17.95 | 6,920,372 | -1.62(-8.26%) |
Mar 12, 2002 | 19.99 | 20.37 | 19.45 | 19.57 | 2,680,383 | -1.44(-6.85%) |
Mar 11, 2002 | 22.17 | 22.17 | 20.53 | 21.01 | 3,642,764 | -1.16(-5.24%) |
Mar 08, 2002 | 22.51 | 22.55 | 21.92 | 22.17 | 3,794,031 | +1.10(+5.23%) |
Mar 07, 2002 | 20.11 | 21.06 | 20.02 | 21.06 | 3,651,557 | +1.14(+5.70%) |
Mar 06, 2002 | 19.36 | 20.00 | 18.85 | 19.93 | 1,988,215 | +0.54(+2.78%) |
Mar 05, 2002 | 19.06 | 19.69 | 18.61 | 19.39 | 2,079,831 | +0.23(+1.19%) |
Mar 04, 2002 | 16.62 | 19.21 | 16.62 | 19.16 | 3,639,437 | +2.80(+17.13%) |