Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 28.23 | 28.41 | 26.50 | 27.77 | 1,443,678 | -1.93(-6.50%) |
May 28, 2002 | 28.33 | 29.71 | 27.75 | 29.70 | 1,663,757 | +1.41(+4.99%) |
May 27, 2002 | 29.35 | 29.35 | 28.24 | 28.29 | 987,239 | +0.00(+0.00%) |
May 24, 2002 | 29.35 | 29.35 | 28.24 | 28.29 | 982,966 | -0.25(-0.88%) |
May 23, 2002 | 27.83 | 28.83 | 27.40 | 28.54 | 1,773,104 | +0.61(+2.17%) |
May 22, 2002 | 28.84 | 29.06 | 27.80 | 27.93 | 2,100,106 | -0.16(-0.59%) |
May 21, 2002 | 27.70 | 28.18 | 27.41 | 28.09 | 1,645,167 | +0.69(+2.53%) |
May 20, 2002 | 26.67 | 27.94 | 26.51 | 27.40 | 1,733,730 | +0.60(+2.23%) |
May 17, 2002 | 25.41 | 26.80 | 25.30 | 26.80 | 1,046,473 | +1.62(+6.43%) |
May 16, 2002 | 25.01 | 25.45 | 24.94 | 25.18 | 846,369 | +0.68(+2.76%) |
May 15, 2002 | 24.93 | 25.36 | 24.47 | 24.51 | 9,572,178 | -0.42(-1.67%) |
May 14, 2002 | 25.20 | 25.50 | 24.84 | 24.93 | 1,424,626 | -1.01(-3.91%) |
May 13, 2002 | 25.26 | 26.02 | 24.77 | 25.94 | 874,312 | +0.39(+1.53%) |
May 10, 2002 | 25.25 | 25.66 | 24.91 | 25.55 | 849,718 | +0.26(+1.03%) |
May 09, 2002 | 24.72 | 25.44 | 24.35 | 25.29 | 823,853 | +0.55(+2.21%) |
May 08, 2002 | 25.77 | 25.89 | 24.67 | 24.74 | 1,926,097 | -1.24(-4.77%) |
May 07, 2002 | 26.23 | 26.59 | 25.72 | 25.98 | 1,508,339 | +0.08(+0.30%) |
May 06, 2002 | 25.44 | 25.97 | 25.12 | 25.90 | 716,816 | +0.47(+1.84%) |
May 03, 2002 | 24.80 | 25.62 | 24.80 | 25.44 | 1,025,458 | +1.36(+5.65%) |
May 02, 2002 | 24.59 | 24.85 | 24.08 | 24.08 | 787,020 | -0.68(-2.76%) |
May 01, 2002 | 22.78 | 24.89 | 22.78 | 24.76 | 1,378,439 | +1.53(+6.60%) |
Apr 30, 2002 | 23.71 | 23.77 | 23.08 | 23.23 | 979,502 | -0.89(-3.70%) |
Apr 29, 2002 | 24.02 | 24.38 | 23.65 | 24.12 | 787,943 | -0.09(-0.36%) |
Apr 26, 2002 | 22.86 | 24.23 | 22.66 | 24.21 | 1,722,992 | +1.69(+7.50%) |
Apr 25, 2002 | 23.38 | 23.62 | 22.40 | 22.52 | 1,483,745 | +0.02(+0.08%) |
Apr 24, 2002 | 22.52 | 22.86 | 22.39 | 22.50 | 759,654 | +0.24(+1.09%) |
Apr 23, 2002 | 21.48 | 22.40 | 21.40 | 22.26 | 900,639 | +0.23(+1.06%) |
Apr 22, 2002 | 21.80 | 22.21 | 21.56 | 22.02 | 504,011 | +0.29(+1.31%) |
Apr 19, 2002 | 21.43 | 22.14 | 21.35 | 21.74 | 814,732 | +0.52(+2.45%) |
Apr 18, 2002 | 22.00 | 22.58 | 21.10 | 21.22 | 1,160,439 | -0.56(-2.58%) |
Apr 17, 2002 | 21.20 | 21.78 | 21.01 | 21.78 | 874,659 | +1.64(+8.13%) |
Apr 16, 2002 | 20.54 | 20.78 | 20.14 | 20.14 | 505,628 | -0.34(-1.65%) |
Apr 15, 2002 | 20.66 | 20.89 | 20.37 | 20.48 | 322,382 | -0.12(-0.59%) |
Apr 12, 2002 | 20.39 | 20.66 | 20.01 | 20.60 | 407,481 | +0.29(+1.45%) |
Apr 11, 2002 | 20.57 | 21.24 | 20.31 | 20.31 | 1,003,058 | -0.36(-1.72%) |
Apr 10, 2002 | 19.79 | 20.83 | 19.79 | 20.66 | 6,650,874 | +1.18(+6.04%) |
Apr 09, 2002 | 19.91 | 19.91 | 19.49 | 19.49 | 577,794 | -0.61(-3.06%) |
Apr 08, 2002 | 20.53 | 20.66 | 19.78 | 20.10 | 896,366 | -0.34(-1.65%) |
Apr 05, 2002 | 20.52 | 20.66 | 20.14 | 20.44 | 2,263,144 | -0.43(-2.07%) |
Apr 04, 2002 | 20.57 | 20.87 | 20.35 | 20.87 | 805,725 | +0.02(+0.08%) |
Apr 03, 2002 | 21.15 | 21.34 | 20.72 | 20.85 | 786,904 | -0.65(-3.02%) |
Apr 02, 2002 | 22.03 | 22.07 | 21.33 | 21.50 | 1,349,919 | -0.16(-0.72%) |
Apr 01, 2002 | 21.86 | 22.18 | 21.52 | 21.66 | 1,356,270 | -0.15(-0.68%) |
Mar 29, 2002 | 22.25 | 22.25 | 21.64 | 21.81 | 621,094 | +0.00(+0.00%) |
Mar 28, 2002 | 22.25 | 22.25 | 21.64 | 21.81 | 615,321 | -0.50(-2.25%) |
Mar 27, 2002 | 20.99 | 22.53 | 20.99 | 22.31 | 1,522,888 | +1.64(+7.92%) |
Mar 26, 2002 | 21.19 | 21.20 | 20.61 | 20.67 | 897,290 | -0.82(-3.83%) |
Mar 25, 2002 | 20.38 | 21.63 | 20.38 | 21.50 | 1,076,379 | +1.13(+5.53%) |
Mar 22, 2002 | 19.64 | 20.59 | 19.60 | 20.37 | 714,276 | +1.05(+5.42%) |
Mar 21, 2002 | 19.57 | 19.82 | 19.27 | 19.32 | 455,053 | -0.30(-1.54%) |
Mar 20, 2002 | 19.23 | 19.82 | 19.14 | 19.62 | 510,015 | +0.65(+3.42%) |
Mar 19, 2002 | 18.98 | 19.21 | 18.85 | 18.98 | 586,916 | +0.02(+0.09%) |
Mar 18, 2002 | 18.10 | 18.96 | 18.01 | 18.96 | 1,159,399 | +0.64(+3.50%) |
Mar 15, 2002 | 18.19 | 18.49 | 17.95 | 18.32 | 830,204 | -0.53(-2.80%) |
Mar 14, 2002 | 18.41 | 18.97 | 18.35 | 18.85 | 588,879 | +0.29(+1.54%) |
Mar 13, 2002 | 19.14 | 19.14 | 18.55 | 18.56 | 426,879 | -0.40(-2.10%) |
Mar 12, 2002 | 18.98 | 19.39 | 18.90 | 18.96 | 450,781 | +0.11(+0.60%) |
Mar 11, 2002 | 18.67 | 19.10 | 18.67 | 18.85 | 461,519 | +0.40(+2.16%) |
Mar 08, 2002 | 18.59 | 18.71 | 18.27 | 18.45 | 815,655 | -0.30(-1.62%) |
Mar 07, 2002 | 19.92 | 20.03 | 18.65 | 18.75 | 899,600 | -1.75(-8.53%) |
Mar 06, 2002 | 19.63 | 20.56 | 19.62 | 20.50 | 450,666 | +0.87(+4.46%) |
Mar 05, 2002 | 19.92 | 20.27 | 19.62 | 19.62 | 348,939 | -0.12(-0.61%) |
Mar 04, 2002 | 20.13 | 20.31 | 19.51 | 19.75 | 352,981 | -0.21(-1.04%) |