Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 20.18 | 20.28 | 19.99 | 19.99 | 130,585 | -0.54(-2.62%) |
May 28, 2002 | 20.60 | 20.60 | 20.14 | 20.53 | 325,812 | +0.01(+0.04%) |
May 27, 2002 | 20.83 | 20.86 | 20.51 | 20.52 | 187,407 | +0.00(+0.00%) |
May 24, 2002 | 20.83 | 20.86 | 20.51 | 20.52 | 185,452 | -0.23(-1.11%) |
May 23, 2002 | 20.24 | 20.79 | 20.22 | 20.75 | 193,272 | +0.51(+2.50%) |
May 22, 2002 | 20.10 | 20.26 | 20.07 | 20.24 | 477,381 | +0.21(+1.07%) |
May 21, 2002 | 20.07 | 20.56 | 20.03 | 20.03 | 197,963 | -0.01(-0.04%) |
May 20, 2002 | 20.00 | 20.16 | 19.94 | 20.03 | 257,652 | +0.05(+0.27%) |
May 17, 2002 | 19.91 | 20.01 | 19.81 | 19.98 | 149,482 | +0.14(+0.70%) |
May 16, 2002 | 19.72 | 20.04 | 19.71 | 19.84 | 274,725 | +0.12(+0.62%) |
May 15, 2002 | 19.57 | 19.80 | 19.49 | 19.72 | 218,294 | +0.04(+0.20%) |
May 14, 2002 | 19.64 | 19.81 | 19.61 | 19.68 | 228,460 | -0.02(-0.12%) |
May 13, 2002 | 19.87 | 19.87 | 19.45 | 19.70 | 156,390 | -0.25(-1.23%) |
May 10, 2002 | 20.37 | 20.37 | 19.87 | 19.95 | 160,169 | -0.38(-1.85%) |
May 09, 2002 | 19.78 | 20.87 | 19.78 | 20.33 | 276,941 | +0.47(+2.36%) |
May 08, 2002 | 19.99 | 20.05 | 19.41 | 19.86 | 163,818 | +0.01(+0.04%) |
May 07, 2002 | 19.91 | 20.00 | 19.77 | 19.85 | 131,758 | -0.14(-0.69%) |
May 06, 2002 | 20.31 | 20.33 | 19.91 | 19.99 | 127,067 | -0.31(-1.55%) |
May 03, 2002 | 19.87 | 20.52 | 19.85 | 20.30 | 174,635 | +0.35(+1.77%) |
May 02, 2002 | 19.91 | 20.36 | 19.74 | 19.95 | 742,853 | +0.08(+0.39%) |
May 01, 2002 | 19.34 | 19.87 | 19.11 | 19.87 | 141,142 | +0.55(+2.86%) |
Apr 30, 2002 | 19.30 | 19.44 | 19.13 | 19.32 | 150,395 | -0.02(-0.08%) |
Apr 29, 2002 | 19.37 | 19.67 | 19.07 | 19.34 | 172,420 | -0.23(-1.18%) |
Apr 26, 2002 | 19.99 | 20.08 | 19.30 | 19.57 | 162,124 | -0.58(-2.86%) |
Apr 25, 2002 | 20.14 | 20.24 | 19.68 | 20.14 | 233,282 | +0.02(+0.08%) |
Apr 24, 2002 | 20.23 | 21.10 | 20.13 | 20.13 | 210,344 | -0.09(-0.46%) |
Apr 23, 2002 | 20.68 | 20.72 | 20.16 | 20.22 | 148,570 | -0.50(-2.41%) |
Apr 22, 2002 | 20.10 | 20.94 | 20.10 | 20.72 | 5,630,048 | +0.45(+2.20%) |
Apr 19, 2002 | 19.81 | 20.33 | 19.81 | 20.27 | 165,252 | +0.46(+2.32%) |
Apr 18, 2002 | 19.80 | 19.84 | 19.47 | 19.81 | 139,708 | +0.02(+0.12%) |
Apr 17, 2002 | 19.60 | 19.89 | 19.58 | 19.79 | 180,761 | +0.38(+1.94%) |
Apr 16, 2002 | 19.26 | 19.59 | 19.19 | 19.41 | 134,886 | +0.19(+1.00%) |
Apr 15, 2002 | 19.53 | 19.90 | 19.09 | 19.22 | 209,302 | -0.31(-1.57%) |
Apr 12, 2002 | 19.04 | 19.53 | 18.86 | 19.53 | 266,905 | +0.44(+2.29%) |
Apr 11, 2002 | 19.22 | 19.31 | 18.88 | 19.09 | 4,457,121 | -0.14(-0.72%) |
Apr 10, 2002 | 19.03 | 19.33 | 18.98 | 19.23 | 223,377 | +0.22(+1.17%) |
Apr 09, 2002 | 19.18 | 19.19 | 18.75 | 19.01 | 686,292 | -0.19(-1.00%) |
Apr 08, 2002 | 20.72 | 20.83 | 19.03 | 19.20 | 115,272,624 | -3.78(-16.46%) |
Apr 05, 2002 | 22.71 | 23.20 | 22.71 | 22.98 | 146,485 | +0.55(+2.46%) |
Apr 04, 2002 | 22.68 | 22.94 | 22.12 | 22.43 | 197,051 | -0.28(-1.25%) |
Apr 03, 2002 | 22.89 | 23.36 | 22.53 | 22.71 | 196,139 | -0.37(-1.60%) |
Apr 02, 2002 | 23.10 | 23.17 | 22.89 | 23.08 | 95,267 | +0.03(+0.13%) |
Apr 01, 2002 | 23.29 | 23.33 | 22.84 | 23.05 | 213,993 | -0.20(-0.86%) |
Mar 29, 2002 | 23.02 | 23.52 | 23.02 | 23.25 | 215,036 | +0.00(+0.00%) |
Mar 28, 2002 | 23.02 | 23.52 | 23.02 | 23.25 | 215,036 | +0.25(+1.07%) |
Mar 27, 2002 | 22.41 | 23.25 | 22.41 | 23.00 | 243,186 | +0.60(+2.67%) |
Mar 26, 2002 | 22.10 | 22.43 | 22.06 | 22.41 | 133,062 | +0.23(+1.04%) |
Mar 25, 2002 | 22.10 | 22.28 | 22.01 | 22.18 | 2,893,219 | -0.03(-0.14%) |
Mar 22, 2002 | 22.25 | 22.44 | 22.08 | 22.21 | 147,137 | -0.14(-0.62%) |
Mar 21, 2002 | 22.06 | 22.34 | 21.95 | 22.34 | 206,565 | +0.26(+1.18%) |
Mar 20, 2002 | 22.08 | 22.24 | 22.02 | 22.08 | 88,881 | -0.08(-0.35%) |
Mar 19, 2002 | 22.41 | 22.41 | 22.10 | 22.16 | 115,989 | -0.28(-1.23%) |
Mar 18, 2002 | 22.08 | 22.44 | 22.05 | 22.44 | 173,462 | +0.28(+1.25%) |
Mar 15, 2002 | 22.10 | 22.41 | 22.10 | 22.16 | 141,924 | -0.13(-0.59%) |
Mar 14, 2002 | 22.06 | 22.47 | 22.06 | 22.29 | 167,207 | -0.09(-0.41%) |
Mar 13, 2002 | 22.25 | 22.70 | 22.18 | 22.38 | 92,009 | -0.01(-0.03%) |
Mar 12, 2002 | 21.91 | 22.44 | 21.91 | 22.39 | 160,430 | +0.29(+1.32%) |
Mar 11, 2002 | 22.10 | 22.26 | 22.02 | 22.10 | 163,949 | -0.16(-0.72%) |
Mar 08, 2002 | 22.13 | 22.41 | 22.10 | 22.26 | 213,081 | +0.13(+0.59%) |
Mar 07, 2002 | 21.98 | 22.22 | 21.95 | 22.13 | 320,860 | +0.11(+0.49%) |
Mar 06, 2002 | 21.56 | 22.10 | 21.56 | 22.02 | 352,008 | +0.31(+1.41%) |
Mar 05, 2002 | 21.10 | 21.71 | 21.09 | 21.71 | 235,758 | +0.45(+2.13%) |
Mar 04, 2002 | 21.15 | 21.49 | 21.09 | 21.26 | 251,266 | +0.11(+0.51%) |