Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.37 | 19.62 | 19.19 | 19.34 | 1,699,127 | -0.08(-0.43%) |
May 28, 2002 | 19.54 | 19.65 | 19.24 | 19.42 | 1,386,114 | +0.25(+1.32%) |
May 27, 2002 | 19.64 | 19.71 | 19.17 | 19.17 | 1,583,587 | +0.00(+0.00%) |
May 24, 2002 | 19.64 | 19.71 | 19.17 | 19.17 | 1,583,587 | -0.86(-4.29%) |
May 23, 2002 | 19.79 | 20.10 | 19.30 | 20.03 | 1,118,106 | +0.55(+2.81%) |
May 22, 2002 | 19.54 | 19.79 | 19.16 | 19.48 | 1,381,483 | -0.03(-0.13%) |
May 21, 2002 | 20.46 | 20.77 | 19.37 | 19.50 | 1,921,655 | -0.95(-4.65%) |
May 20, 2002 | 20.97 | 20.97 | 20.13 | 20.46 | 1,408,557 | -0.58(-2.76%) |
May 17, 2002 | 21.07 | 21.47 | 20.74 | 21.04 | 2,505,170 | +0.09(+0.44%) |
May 16, 2002 | 20.80 | 21.26 | 20.52 | 20.94 | 2,976,352 | +0.06(+0.28%) |
May 15, 2002 | 18.65 | 21.47 | 18.54 | 20.89 | 7,078,410 | +1.83(+9.59%) |
May 14, 2002 | 19.43 | 19.43 | 18.36 | 19.06 | 2,375,975 | +1.37(+7.76%) |
May 13, 2002 | 17.07 | 17.75 | 16.80 | 17.68 | 1,388,964 | +0.89(+5.32%) |
May 10, 2002 | 17.43 | 17.47 | 16.67 | 16.79 | 1,299,786 | -0.64(-3.67%) |
May 09, 2002 | 17.77 | 17.78 | 17.12 | 17.43 | 2,901,661 | -0.46(-2.59%) |
May 08, 2002 | 16.13 | 17.91 | 16.08 | 17.90 | 6,115,029 | +2.95(+19.72%) |
May 07, 2002 | 15.58 | 15.59 | 14.95 | 14.95 | 2,783,984 | -0.40(-2.63%) |
May 06, 2002 | 15.28 | 15.71 | 15.28 | 15.35 | 2,567,630 | -0.31(-1.99%) |
May 03, 2002 | 16.02 | 16.14 | 15.16 | 15.66 | 4,794,699 | -0.52(-3.23%) |
May 02, 2002 | 17.01 | 17.01 | 16.05 | 16.19 | 3,036,199 | -0.71(-4.19%) |
May 01, 2002 | 16.93 | 17.16 | 16.20 | 16.89 | 2,903,086 | -0.29(-1.71%) |
Apr 30, 2002 | 17.01 | 17.66 | 16.93 | 17.19 | 1,820,959 | +0.24(+1.39%) |
Apr 29, 2002 | 17.22 | 17.33 | 16.88 | 16.95 | 1,269,506 | -0.10(-0.59%) |
Apr 26, 2002 | 17.77 | 18.02 | 16.94 | 17.05 | 1,736,888 | -0.57(-3.25%) |
Apr 25, 2002 | 17.03 | 17.68 | 16.84 | 17.63 | 2,299,266 | +0.39(+2.25%) |
Apr 24, 2002 | 17.47 | 17.74 | 17.14 | 17.24 | 1,650,085 | -0.19(-1.11%) |
Apr 23, 2002 | 17.95 | 18.02 | 17.33 | 17.43 | 865,059 | -0.26(-1.48%) |
Apr 22, 2002 | 18.10 | 18.10 | 17.49 | 17.69 | 1,236,257 | -0.61(-3.36%) |
Apr 19, 2002 | 18.49 | 18.61 | 18.11 | 18.31 | 1,089,726 | +0.16(+0.88%) |
Apr 18, 2002 | 18.75 | 18.76 | 17.95 | 18.15 | 2,763,322 | -0.61(-3.23%) |
Apr 17, 2002 | 18.53 | 18.93 | 18.40 | 18.75 | 403,734 | -0.02(-0.09%) |
Apr 16, 2002 | 18.44 | 18.86 | 18.30 | 18.77 | 2,206,407 | +1.27(+7.27%) |
Apr 15, 2002 | 17.68 | 17.85 | 17.45 | 17.50 | 1,999,552 | -0.14(-0.81%) |
Apr 12, 2002 | 17.68 | 17.72 | 17.47 | 17.64 | 2,253,074 | +0.12(+0.67%) |
Apr 11, 2002 | 17.85 | 17.94 | 17.47 | 17.52 | 2,853,450 | -0.33(-1.84%) |
Apr 10, 2002 | 18.27 | 18.48 | 17.74 | 17.85 | 4,826,048 | -0.42(-2.30%) |
Apr 09, 2002 | 18.53 | 18.86 | 18.07 | 18.27 | 2,496,858 | -0.24(-1.32%) |
Apr 08, 2002 | 17.85 | 18.80 | 17.71 | 18.52 | 2,271,479 | -0.35(-1.83%) |
Apr 05, 2002 | 19.50 | 19.57 | 18.67 | 18.86 | 1,165,010 | -0.47(-2.44%) |
Apr 04, 2002 | 18.75 | 19.64 | 18.75 | 19.34 | 1,534,546 | +0.26(+1.37%) |
Apr 03, 2002 | 19.47 | 19.77 | 18.82 | 19.07 | 1,313,679 | -0.42(-2.16%) |
Apr 02, 2002 | 19.79 | 20.03 | 19.38 | 19.50 | 2,422,880 | -0.65(-3.22%) |
Apr 01, 2002 | 19.37 | 20.30 | 19.22 | 20.14 | 1,873,682 | +0.33(+1.66%) |
Mar 29, 2002 | 19.12 | 20.13 | 19.04 | 19.82 | 2,327,171 | +0.00(+0.00%) |
Mar 28, 2002 | 19.12 | 20.13 | 19.04 | 19.82 | 2,327,171 | +0.58(+3.02%) |
Mar 27, 2002 | 18.70 | 19.29 | 18.38 | 19.23 | 1,995,990 | +0.74(+4.01%) |
Mar 26, 2002 | 18.03 | 18.78 | 18.03 | 18.49 | 2,164,133 | +0.46(+2.57%) |
Mar 25, 2002 | 18.93 | 18.93 | 17.87 | 18.03 | 2,176,127 | -0.41(-2.24%) |
Mar 22, 2002 | 18.74 | 18.86 | 18.36 | 18.44 | 3,764,464 | -0.51(-2.71%) |
Mar 21, 2002 | 18.61 | 19.07 | 18.53 | 18.96 | 4,153,830 | +0.43(+2.32%) |
Mar 20, 2002 | 18.53 | 19.54 | 18.32 | 18.53 | 8,808,292 | +1.04(+5.97%) |
Mar 19, 2002 | 18.02 | 18.02 | 17.35 | 17.48 | 3,086,547 | -0.29(-1.61%) |
Mar 18, 2002 | 18.70 | 18.78 | 17.52 | 17.77 | 3,757,102 | -0.58(-3.17%) |
Mar 15, 2002 | 19.07 | 19.07 | 18.27 | 18.35 | 3,793,201 | +0.24(+1.30%) |
Mar 14, 2002 | 18.11 | 19.01 | 17.98 | 18.11 | 854,966 | +0.15(+0.84%) |
Mar 13, 2002 | 19.29 | 19.34 | 17.94 | 17.96 | 6,915,610 | -1.62(-8.26%) |
Mar 12, 2002 | 20.00 | 20.39 | 19.46 | 19.58 | 2,678,538 | -1.44(-6.85%) |
Mar 11, 2002 | 22.18 | 22.18 | 20.55 | 21.02 | 3,640,257 | -1.16(-5.24%) |
Mar 08, 2002 | 22.53 | 22.56 | 21.94 | 22.18 | 3,791,420 | +1.10(+5.23%) |
Mar 07, 2002 | 20.13 | 21.08 | 20.03 | 21.08 | 3,649,044 | +1.14(+5.70%) |
Mar 06, 2002 | 19.37 | 20.01 | 18.86 | 19.94 | 1,986,847 | +0.54(+2.78%) |
Mar 05, 2002 | 19.07 | 19.71 | 18.62 | 19.40 | 2,078,399 | +0.23(+1.19%) |
Mar 04, 2002 | 16.63 | 19.23 | 16.63 | 19.18 | 3,636,932 | +2.80(+17.13%) |