Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.61 | 21.99 | 21.00 | 21.11 | 633,040 | -0.06(-0.30%) |
May 28, 2002 | 22.40 | 22.40 | 21.09 | 21.18 | 683,804 | -1.03(-4.66%) |
May 27, 2002 | 22.01 | 22.59 | 21.89 | 22.21 | 339,891 | +0.00(+0.00%) |
May 24, 2002 | 22.01 | 22.59 | 21.89 | 22.21 | 337,504 | +0.12(+0.54%) |
May 23, 2002 | 21.54 | 22.26 | 21.32 | 22.09 | 497,335 | +0.61(+2.85%) |
May 22, 2002 | 21.29 | 21.80 | 21.09 | 21.48 | 644,852 | +0.26(+1.24%) |
May 21, 2002 | 22.98 | 22.99 | 21.11 | 21.22 | 612,308 | -1.35(-5.96%) |
May 20, 2002 | 22.76 | 23.20 | 22.47 | 22.56 | 708,181 | -0.19(-0.84%) |
May 17, 2002 | 21.73 | 22.84 | 21.73 | 22.75 | 682,548 | +1.11(+5.15%) |
May 16, 2002 | 22.08 | 22.33 | 21.53 | 21.64 | 680,789 | -0.37(-1.70%) |
May 15, 2002 | 21.38 | 22.74 | 20.92 | 22.01 | 396,435 | +0.59(+2.75%) |
May 14, 2002 | 20.90 | 21.64 | 20.21 | 21.42 | 1,428,300 | +0.72(+3.46%) |
May 13, 2002 | 20.16 | 21.57 | 19.74 | 20.71 | 4,041,635 | -1.73(-7.73%) |
May 10, 2002 | 22.93 | 23.04 | 21.99 | 22.44 | 1,015,780 | -0.49(-2.12%) |
May 09, 2002 | 23.68 | 23.79 | 22.30 | 22.93 | 1,902,138 | -0.95(-4.00%) |
May 08, 2002 | 21.77 | 23.96 | 21.77 | 23.88 | 1,062,523 | +2.20(+10.13%) |
May 07, 2002 | 21.09 | 21.84 | 21.09 | 21.69 | 1,076,596 | +0.57(+2.68%) |
May 06, 2002 | 21.38 | 21.52 | 20.91 | 21.12 | 653,899 | -0.38(-1.78%) |
May 03, 2002 | 21.59 | 21.81 | 20.93 | 21.50 | 693,103 | -0.02(-0.07%) |
May 02, 2002 | 22.08 | 22.39 | 21.33 | 21.52 | 716,725 | -0.37(-1.67%) |
May 01, 2002 | 21.00 | 22.05 | 20.80 | 21.89 | 696,747 | +1.02(+4.88%) |
Apr 30, 2002 | 20.96 | 22.01 | 20.77 | 20.87 | 1,280,783 | +0.21(+1.00%) |
Apr 29, 2002 | 20.80 | 20.87 | 20.21 | 20.66 | 657,794 | +0.27(+1.33%) |
Apr 26, 2002 | 21.01 | 21.15 | 20.34 | 20.39 | 622,611 | -0.62(-2.95%) |
Apr 25, 2002 | 20.85 | 21.01 | 20.49 | 21.01 | 561,669 | +0.06(+0.30%) |
Apr 24, 2002 | 20.54 | 21.29 | 20.41 | 20.95 | 1,009,372 | +0.55(+2.69%) |
Apr 23, 2002 | 20.37 | 20.83 | 20.29 | 20.40 | 777,542 | +0.18(+0.91%) |
Apr 22, 2002 | 20.72 | 20.84 | 20.07 | 20.21 | 915,634 | -0.48(-2.31%) |
Apr 19, 2002 | 19.89 | 20.85 | 19.62 | 20.69 | 1,806,767 | +0.89(+4.50%) |
Apr 18, 2002 | 21.09 | 21.09 | 19.62 | 19.80 | 1,450,038 | -1.41(-6.64%) |
Apr 17, 2002 | 21.34 | 21.77 | 21.09 | 21.21 | 1,606,476 | +0.17(+0.79%) |
Apr 16, 2002 | 20.39 | 21.15 | 19.82 | 21.04 | 2,622,508 | +1.38(+7.00%) |
Apr 15, 2002 | 19.91 | 20.18 | 19.41 | 19.67 | 833,457 | +0.34(+1.77%) |
Apr 12, 2002 | 19.82 | 20.43 | 19.28 | 19.32 | 1,044,178 | -0.42(-2.14%) |
Apr 11, 2002 | 20.57 | 20.81 | 19.59 | 19.75 | 758,191 | -0.95(-4.57%) |
Apr 10, 2002 | 20.69 | 20.74 | 20.37 | 20.69 | 1,170,710 | +0.06(+0.31%) |
Apr 09, 2002 | 20.02 | 21.07 | 20.00 | 20.63 | 1,771,835 | +0.66(+3.31%) |
Apr 08, 2002 | 19.57 | 20.29 | 19.20 | 19.97 | 1,448,027 | +0.43(+2.20%) |
Apr 05, 2002 | 20.57 | 20.73 | 19.53 | 19.54 | 2,583,304 | -0.98(-4.77%) |
Apr 04, 2002 | 20.73 | 20.87 | 20.22 | 20.52 | 785,709 | -0.45(-2.16%) |
Apr 03, 2002 | 21.48 | 21.57 | 20.65 | 20.97 | 1,637,386 | -0.06(-0.30%) |
Apr 02, 2002 | 21.32 | 22.20 | 20.85 | 21.03 | 1,427,043 | -0.59(-2.72%) |
Apr 01, 2002 | 22.64 | 22.92 | 21.29 | 21.62 | 1,889,196 | -1.03(-4.57%) |
Mar 29, 2002 | 23.79 | 23.80 | 21.81 | 22.66 | 2,951,845 | +0.00(+0.00%) |
Mar 28, 2002 | 23.79 | 23.80 | 21.81 | 22.66 | 2,951,845 | -1.46(-6.04%) |
Mar 27, 2002 | 24.26 | 24.49 | 24.06 | 24.11 | 292,520 | -0.09(-0.36%) |
Mar 26, 2002 | 24.41 | 24.59 | 23.75 | 24.20 | 411,891 | -0.02(-0.07%) |
Mar 25, 2002 | 24.73 | 24.80 | 24.14 | 24.22 | 408,875 | -0.31(-1.27%) |
Mar 22, 2002 | 24.50 | 24.72 | 24.20 | 24.53 | 581,146 | +0.01(+0.03%) |
Mar 21, 2002 | 24.07 | 24.95 | 24.07 | 24.52 | 569,837 | +0.42(+1.75%) |
Mar 20, 2002 | 25.07 | 25.21 | 23.95 | 24.10 | 1,580,340 | -1.18(-4.66%) |
Mar 19, 2002 | 25.38 | 25.43 | 24.84 | 25.28 | 437,524 | +0.06(+0.25%) |
Mar 18, 2002 | 24.56 | 25.34 | 24.55 | 25.21 | 739,594 | +0.66(+2.69%) |
Mar 15, 2002 | 23.96 | 25.67 | 23.92 | 24.55 | 2,067,120 | +0.57(+2.36%) |
Mar 14, 2002 | 23.91 | 24.93 | 22.98 | 23.99 | 12,998,070 | -4.23(-14.98%) |
Mar 13, 2002 | 29.41 | 29.41 | 27.56 | 28.21 | 1,156,009 | -1.21(-4.11%) |
Mar 12, 2002 | 29.05 | 29.81 | 28.49 | 29.42 | 1,037,392 | +0.29(+1.01%) |
Mar 11, 2002 | 28.87 | 29.27 | 28.29 | 29.13 | 772,264 | +0.25(+0.88%) |
Mar 08, 2002 | 28.91 | 30.24 | 28.78 | 28.87 | 1,416,865 | +0.09(+0.30%) |
Mar 07, 2002 | 28.60 | 29.25 | 28.27 | 28.79 | 556,015 | +0.39(+1.37%) |
Mar 06, 2002 | 27.03 | 28.41 | 26.82 | 28.40 | 968,534 | +1.44(+5.34%) |
Mar 05, 2002 | 27.76 | 28.24 | 26.86 | 26.96 | 955,341 | -0.72(-2.59%) |
Mar 04, 2002 | 26.18 | 27.77 | 25.91 | 27.67 | 792,117 | +1.48(+5.65%) |