Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.49 | 18.74 | 18.41 | 18.51 | 472,527 | -0.20(-1.08%) |
May 28, 2002 | 19.09 | 19.27 | 18.38 | 18.71 | 1,163,186 | -0.30(-1.58%) |
May 27, 2002 | 19.50 | 19.50 | 18.97 | 19.01 | 727,058 | +0.00(+0.00%) |
May 24, 2002 | 19.50 | 19.50 | 18.97 | 19.01 | 727,058 | -0.49(-2.50%) |
May 23, 2002 | 19.48 | 19.68 | 19.28 | 19.50 | 536,793 | +0.11(+0.54%) |
May 22, 2002 | 19.79 | 19.80 | 19.34 | 19.40 | 459,461 | -0.39(-1.97%) |
May 21, 2002 | 19.73 | 20.05 | 19.73 | 19.79 | 707,191 | +0.08(+0.42%) |
May 20, 2002 | 20.07 | 20.17 | 19.61 | 19.70 | 518,260 | -0.35(-1.76%) |
May 17, 2002 | 20.21 | 20.25 | 19.85 | 20.06 | 384,128 | -0.05(-0.26%) |
May 16, 2002 | 19.95 | 20.36 | 19.80 | 20.11 | 508,260 | +0.24(+1.21%) |
May 15, 2002 | 19.87 | 20.32 | 19.73 | 19.87 | 967,988 | -0.01(-0.04%) |
May 14, 2002 | 19.65 | 20.06 | 19.64 | 19.88 | 964,388 | +0.35(+1.81%) |
May 13, 2002 | 18.83 | 19.58 | 18.83 | 19.52 | 730,791 | +0.89(+4.75%) |
May 10, 2002 | 18.87 | 18.87 | 18.48 | 18.64 | 700,658 | -0.18(-0.96%) |
May 09, 2002 | 18.75 | 18.88 | 18.68 | 18.82 | 1,031,988 | +0.07(+0.36%) |
May 08, 2002 | 18.71 | 18.90 | 18.65 | 18.75 | 1,779,579 | +0.16(+0.89%) |
May 07, 2002 | 19.20 | 19.25 | 18.49 | 18.59 | 1,329,717 | -0.57(-2.98%) |
May 06, 2002 | 19.54 | 19.59 | 19.09 | 19.16 | 539,460 | -0.36(-1.84%) |
May 03, 2002 | 19.84 | 19.84 | 19.43 | 19.52 | 1,103,053 | -0.26(-1.33%) |
May 02, 2002 | 19.92 | 19.92 | 19.65 | 19.78 | 682,258 | -0.14(-0.72%) |
May 01, 2002 | 19.73 | 20.20 | 19.50 | 19.92 | 1,244,918 | +0.23(+1.14%) |
Apr 30, 2002 | 19.31 | 19.73 | 19.16 | 19.70 | 612,926 | +0.25(+1.27%) |
Apr 29, 2002 | 19.54 | 19.61 | 19.20 | 19.45 | 715,058 | -0.20(-1.03%) |
Apr 26, 2002 | 19.88 | 19.88 | 19.52 | 19.65 | 470,794 | -0.07(-0.38%) |
Apr 25, 2002 | 19.50 | 19.84 | 19.08 | 19.73 | 1,087,054 | +0.07(+0.38%) |
Apr 24, 2002 | 19.54 | 19.93 | 19.52 | 19.65 | 638,259 | +0.06(+0.31%) |
Apr 23, 2002 | 19.35 | 19.84 | 19.28 | 19.59 | 736,658 | +0.28(+1.44%) |
Apr 22, 2002 | 19.43 | 19.50 | 19.28 | 19.31 | 26,159,696 | -0.19(-0.96%) |
Apr 19, 2002 | 19.58 | 19.73 | 19.43 | 19.50 | 771,457 | -0.25(-1.25%) |
Apr 18, 2002 | 20.03 | 20.03 | 19.43 | 19.75 | 726,391 | -0.28(-1.39%) |
Apr 17, 2002 | 20.81 | 20.96 | 19.79 | 20.03 | 1,934,244 | -1.24(-5.82%) |
Apr 16, 2002 | 20.81 | 21.49 | 20.78 | 21.26 | 688,125 | +0.64(+3.09%) |
Apr 15, 2002 | 21.19 | 21.26 | 20.41 | 20.63 | 505,060 | -0.07(-0.36%) |
Apr 12, 2002 | 20.24 | 20.77 | 19.97 | 20.70 | 387,062 | +0.46(+2.26%) |
Apr 11, 2002 | 20.72 | 20.74 | 20.09 | 20.24 | 466,394 | -0.48(-2.32%) |
Apr 10, 2002 | 20.10 | 20.78 | 20.08 | 20.72 | 728,658 | +0.66(+3.29%) |
Apr 09, 2002 | 19.50 | 20.11 | 19.50 | 20.06 | 1,020,654 | +0.43(+2.18%) |
Apr 08, 2002 | 19.01 | 19.64 | 18.98 | 19.64 | 1,098,253 | +0.50(+2.63%) |
Apr 05, 2002 | 19.13 | 19.23 | 18.77 | 19.13 | 1,160,386 | +0.07(+0.39%) |
Apr 04, 2002 | 19.43 | 19.43 | 18.68 | 19.06 | 1,141,453 | -0.43(-2.23%) |
Apr 03, 2002 | 19.31 | 19.84 | 19.31 | 19.49 | 4,118,619 | -1.85(-8.68%) |
Apr 02, 2002 | 21.56 | 21.62 | 21.26 | 21.35 | 475,461 | -0.41(-1.86%) |
Apr 01, 2002 | 21.98 | 21.98 | 21.45 | 21.75 | 530,660 | -0.39(-1.76%) |
Mar 29, 2002 | 21.93 | 22.41 | 21.86 | 22.14 | 199,997 | +0.00(+0.00%) |
Mar 28, 2002 | 21.93 | 22.41 | 21.86 | 22.14 | 472,394 | +0.02(+0.07%) |
Mar 27, 2002 | 22.01 | 22.13 | 21.66 | 22.13 | 430,661 | -0.05(-0.24%) |
Mar 26, 2002 | 21.46 | 22.22 | 21.33 | 22.18 | 433,861 | +0.72(+3.36%) |
Mar 25, 2002 | 21.77 | 21.86 | 21.30 | 21.46 | 400,795 | -0.50(-2.29%) |
Mar 22, 2002 | 21.87 | 22.37 | 21.37 | 21.96 | 1,009,721 | +0.09(+0.41%) |
Mar 21, 2002 | 22.13 | 22.13 | 21.79 | 21.87 | 693,325 | -0.25(-1.15%) |
Mar 20, 2002 | 22.08 | 22.35 | 21.84 | 22.13 | 542,527 | +0.01(+0.03%) |
Mar 19, 2002 | 22.13 | 22.43 | 21.94 | 22.12 | 480,127 | -0.10(-0.44%) |
Mar 18, 2002 | 22.11 | 22.33 | 22.01 | 22.22 | 568,393 | +0.04(+0.20%) |
Mar 15, 2002 | 21.83 | 22.27 | 21.56 | 22.17 | 641,725 | +0.35(+1.58%) |
Mar 14, 2002 | 22.31 | 22.45 | 21.50 | 21.83 | 944,255 | -0.68(-3.00%) |
Mar 13, 2002 | 21.94 | 22.52 | 21.94 | 22.50 | 1,084,920 | -0.24(-1.06%) |
Mar 12, 2002 | 22.43 | 22.87 | 22.41 | 22.74 | 1,203,852 | -0.37(-1.59%) |
Mar 11, 2002 | 22.37 | 23.18 | 22.31 | 23.11 | 1,419,316 | +0.74(+3.32%) |
Mar 08, 2002 | 22.35 | 22.58 | 21.94 | 22.37 | 3,991,020 | +0.43(+1.95%) |
Mar 07, 2002 | 21.77 | 22.31 | 21.56 | 21.94 | 1,193,586 | +0.17(+0.79%) |
Mar 06, 2002 | 20.70 | 21.95 | 20.66 | 21.77 | 1,124,520 | +1.01(+4.84%) |
Mar 05, 2002 | 20.48 | 21.08 | 20.44 | 20.76 | 991,455 | -0.04(-0.18%) |
Mar 04, 2002 | 19.88 | 20.86 | 19.88 | 20.80 | 988,655 | +0.92(+4.64%) |