Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 26.85 | 27.08 | 25.44 | 25.44 | 109,017 | -1.73(-6.38%) |
May 28, 2002 | 28.26 | 28.37 | 26.14 | 27.18 | 125,789 | -0.38(-1.37%) |
May 27, 2002 | 28.26 | 28.64 | 27.48 | 27.55 | 159,758 | +0.00(+0.00%) |
May 24, 2002 | 28.26 | 28.64 | 27.48 | 27.55 | 159,758 | -0.51(-1.81%) |
May 23, 2002 | 26.19 | 28.06 | 25.91 | 28.06 | 166,127 | +1.38(+5.19%) |
May 22, 2002 | 25.91 | 27.20 | 25.25 | 26.68 | 445,623 | -0.64(-2.34%) |
May 21, 2002 | 29.77 | 29.77 | 26.66 | 27.32 | 339,047 | -1.98(-6.75%) |
May 20, 2002 | 29.44 | 30.25 | 29.02 | 29.30 | 219,945 | +0.01(+0.03%) |
May 17, 2002 | 28.77 | 29.49 | 28.50 | 29.29 | 207,420 | +0.28(+0.97%) |
May 16, 2002 | 30.15 | 30.29 | 28.73 | 29.01 | 190,754 | -1.14(-3.78%) |
May 15, 2002 | 30.85 | 31.06 | 29.86 | 30.15 | 225,784 | -0.87(-2.79%) |
May 14, 2002 | 30.11 | 31.04 | 29.86 | 31.01 | 358,792 | +1.14(+3.82%) |
May 13, 2002 | 28.72 | 30.12 | 28.64 | 29.87 | 390,425 | +1.38(+4.86%) |
May 10, 2002 | 26.80 | 28.50 | 26.48 | 28.49 | 290,112 | +1.74(+6.52%) |
May 09, 2002 | 27.08 | 27.23 | 26.28 | 26.74 | 142,243 | -0.39(-1.42%) |
May 08, 2002 | 27.32 | 27.55 | 27.09 | 27.13 | 244,891 | -0.19(-0.69%) |
May 07, 2002 | 27.32 | 27.58 | 26.02 | 27.32 | 266,546 | -0.09(-0.34%) |
May 06, 2002 | 26.42 | 27.60 | 26.24 | 27.41 | 397,855 | +1.55(+6.01%) |
May 03, 2002 | 25.34 | 26.47 | 25.34 | 25.86 | 378,430 | +0.66(+2.62%) |
May 02, 2002 | 24.26 | 25.53 | 23.93 | 25.20 | 409,850 | +1.32(+5.52%) |
May 01, 2002 | 23.43 | 24.48 | 22.62 | 23.88 | 223,130 | +1.27(+5.63%) |
Apr 30, 2002 | 21.79 | 22.69 | 21.67 | 22.61 | 45,751 | +0.67(+3.03%) |
Apr 29, 2002 | 22.53 | 22.62 | 21.82 | 21.94 | 42,885 | -0.66(-2.93%) |
Apr 26, 2002 | 23.08 | 23.16 | 22.50 | 22.61 | 23,247 | -0.42(-1.83%) |
Apr 25, 2002 | 23.08 | 23.25 | 22.85 | 23.03 | 32,800 | -0.10(-0.43%) |
Apr 24, 2002 | 23.08 | 23.35 | 23.00 | 23.13 | 41,186 | -0.03(-0.14%) |
Apr 23, 2002 | 22.98 | 23.38 | 22.64 | 23.16 | 37,153 | +0.30(+1.29%) |
Apr 22, 2002 | 23.54 | 23.79 | 22.86 | 22.86 | 55,623 | -0.57(-2.45%) |
Apr 19, 2002 | 22.52 | 23.63 | 22.51 | 23.44 | 48,298 | +0.93(+4.11%) |
Apr 18, 2002 | 23.25 | 23.30 | 22.30 | 22.51 | 83,541 | -0.88(-3.77%) |
Apr 17, 2002 | 23.39 | 23.80 | 23.39 | 23.39 | 73,244 | +0.04(+0.17%) |
Apr 16, 2002 | 22.53 | 23.39 | 22.53 | 23.35 | 60,187 | +1.06(+4.75%) |
Apr 15, 2002 | 22.10 | 22.33 | 21.86 | 22.30 | 36,622 | +0.28(+1.26%) |
Apr 12, 2002 | 21.85 | 22.48 | 21.85 | 22.02 | 90,334 | +0.24(+1.12%) |
Apr 11, 2002 | 21.79 | 21.89 | 21.59 | 21.77 | 38,851 | +0.35(+1.64%) |
Apr 10, 2002 | 21.00 | 21.51 | 21.00 | 21.42 | 40,549 | +0.54(+2.59%) |
Apr 09, 2002 | 21.12 | 21.23 | 20.47 | 20.88 | 33,013 | -0.20(-0.97%) |
Apr 08, 2002 | 21.20 | 21.32 | 20.46 | 21.09 | 38,320 | -0.17(-0.81%) |
Apr 05, 2002 | 21.34 | 21.46 | 21.16 | 21.26 | 29,085 | -0.09(-0.44%) |
Apr 04, 2002 | 21.32 | 21.46 | 21.13 | 21.35 | 31,526 | +0.07(+0.33%) |
Apr 03, 2002 | 21.51 | 21.60 | 21.20 | 21.28 | 31,208 | -0.38(-1.77%) |
Apr 02, 2002 | 21.01 | 21.82 | 21.00 | 21.67 | 66,132 | +0.71(+3.37%) |
Apr 01, 2002 | 20.88 | 20.96 | 20.33 | 20.96 | 60,506 | +0.43(+2.11%) |
Mar 29, 2002 | 21.12 | 21.35 | 20.53 | 20.53 | 35,773 | +0.00(+0.00%) |
Mar 28, 2002 | 21.12 | 21.35 | 20.53 | 20.53 | 35,773 | -0.51(-2.43%) |
Mar 27, 2002 | 20.80 | 21.12 | 20.80 | 21.04 | 25,264 | +0.31(+1.52%) |
Mar 26, 2002 | 20.49 | 20.96 | 20.49 | 20.73 | 22,822 | +0.31(+1.54%) |
Mar 25, 2002 | 21.12 | 21.16 | 20.41 | 20.41 | 33,968 | -0.51(-2.43%) |
Mar 22, 2002 | 20.55 | 21.01 | 20.41 | 20.92 | 27,705 | +0.54(+2.65%) |
Mar 21, 2002 | 21.16 | 21.22 | 20.21 | 20.38 | 51,058 | -0.75(-3.57%) |
Mar 20, 2002 | 20.41 | 21.16 | 20.37 | 21.13 | 169,842 | +1.00(+4.99%) |
Mar 19, 2002 | 20.41 | 20.41 | 19.33 | 20.13 | 131,309 | -0.13(-0.62%) |
Mar 18, 2002 | 21.52 | 21.67 | 20.08 | 20.25 | 133,432 | -1.19(-5.54%) |
Mar 15, 2002 | 21.35 | 21.49 | 21.31 | 21.44 | 54,455 | +0.20(+0.93%) |
Mar 14, 2002 | 20.93 | 21.39 | 20.90 | 21.24 | 70,272 | +0.44(+2.10%) |
Mar 13, 2002 | 20.53 | 20.82 | 20.46 | 20.81 | 55,941 | +0.40(+1.94%) |
Mar 12, 2002 | 20.08 | 20.65 | 20.08 | 20.41 | 54,986 | +0.23(+1.15%) |
Mar 11, 2002 | 19.78 | 20.35 | 19.78 | 20.18 | 59,550 | +0.52(+2.65%) |
Mar 08, 2002 | 19.55 | 19.90 | 19.50 | 19.66 | 329,069 | +0.14(+0.74%) |
Mar 07, 2002 | 20.07 | 20.10 | 19.47 | 19.51 | 55,941 | -0.36(-1.83%) |
Mar 06, 2002 | 19.09 | 20.05 | 19.09 | 19.88 | 80,568 | +0.86(+4.54%) |
Mar 05, 2002 | 19.19 | 19.27 | 18.41 | 19.01 | 48,829 | -0.17(-0.90%) |
Mar 04, 2002 | 17.90 | 19.26 | 17.90 | 19.19 | 114,643 | +1.38(+7.76%) |