Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 24.34 | 24.46 | 23.77 | 24.13 | 496,870 | +1.42(+6.24%) |
May 28, 2002 | 22.53 | 22.75 | 22.37 | 22.71 | 186,936 | +0.18(+0.80%) |
May 27, 2002 | 22.83 | 22.83 | 22.15 | 22.53 | 465,999 | +0.00(+0.00%) |
May 24, 2002 | 22.83 | 22.83 | 22.15 | 22.53 | 465,999 | -0.30(-1.33%) |
May 23, 2002 | 22.65 | 22.83 | 22.58 | 22.83 | 228,423 | +0.18(+0.80%) |
May 22, 2002 | 22.62 | 22.77 | 22.50 | 22.65 | 559,833 | -0.05(-0.22%) |
May 21, 2002 | 22.40 | 22.82 | 22.09 | 22.70 | 327,505 | +0.30(+1.35%) |
May 20, 2002 | 22.62 | 22.63 | 22.13 | 22.40 | 194,013 | -0.34(-1.48%) |
May 17, 2002 | 22.82 | 23.15 | 22.41 | 22.73 | 161,800 | +0.03(+0.14%) |
May 16, 2002 | 23.51 | 23.60 | 22.13 | 22.70 | 906,252 | -0.82(-3.48%) |
May 15, 2002 | 22.78 | 23.77 | 22.70 | 23.52 | 387,783 | +0.59(+2.57%) |
May 14, 2002 | 22.78 | 23.15 | 22.55 | 22.93 | 401,816 | +0.11(+0.47%) |
May 13, 2002 | 23.19 | 23.36 | 22.78 | 22.82 | 435,982 | -0.35(-1.52%) |
May 10, 2002 | 23.18 | 23.60 | 23.15 | 23.18 | 243,676 | +0.00(+0.00%) |
May 09, 2002 | 23.52 | 23.77 | 23.18 | 23.18 | 306,517 | -0.25(-1.05%) |
May 08, 2002 | 23.34 | 23.66 | 22.60 | 23.42 | 663,673 | +0.29(+1.24%) |
May 07, 2002 | 23.23 | 23.36 | 22.95 | 23.14 | 824,253 | -0.09(-0.39%) |
May 06, 2002 | 23.23 | 23.52 | 22.95 | 23.23 | 243,310 | +0.03(+0.14%) |
May 03, 2002 | 23.36 | 23.56 | 23.03 | 23.19 | 290,410 | -0.04(-0.18%) |
May 02, 2002 | 24.38 | 24.38 | 22.93 | 23.23 | 644,638 | -1.13(-4.64%) |
May 01, 2002 | 23.93 | 24.38 | 23.81 | 24.36 | 1,028,761 | +0.58(+2.45%) |
Apr 30, 2002 | 22.66 | 23.97 | 22.62 | 23.78 | 1,110,393 | +1.12(+4.95%) |
Apr 29, 2002 | 23.15 | 23.23 | 22.41 | 22.66 | 640,977 | -0.45(-1.95%) |
Apr 26, 2002 | 23.36 | 23.39 | 22.77 | 23.11 | 864,032 | +0.00(+0.00%) |
Apr 25, 2002 | 22.13 | 23.35 | 22.05 | 23.11 | 1,739,535 | +1.23(+5.62%) |
Apr 24, 2002 | 21.80 | 22.46 | 21.67 | 21.88 | 912,353 | +0.33(+1.52%) |
Apr 23, 2002 | 22.46 | 22.49 | 21.31 | 21.55 | 793,138 | -0.70(-3.17%) |
Apr 22, 2002 | 22.51 | 22.70 | 21.88 | 22.26 | 636,462 | -0.25(-1.13%) |
Apr 19, 2002 | 21.59 | 22.58 | 21.59 | 22.51 | 850,610 | +0.99(+4.61%) |
Apr 18, 2002 | 21.79 | 21.88 | 21.43 | 21.52 | 451,112 | -0.28(-1.28%) |
Apr 17, 2002 | 20.91 | 21.88 | 20.91 | 21.80 | 940,295 | +0.70(+3.30%) |
Apr 16, 2002 | 21.23 | 21.46 | 21.10 | 21.10 | 625,725 | -0.18(-0.85%) |
Apr 15, 2002 | 20.91 | 21.68 | 20.91 | 21.28 | 782,400 | +0.38(+1.80%) |
Apr 12, 2002 | 20.94 | 21.10 | 20.68 | 20.91 | 339,463 | -0.03(-0.16%) |
Apr 11, 2002 | 21.11 | 21.46 | 20.90 | 20.94 | 603,761 | -0.17(-0.82%) |
Apr 10, 2002 | 20.49 | 21.55 | 20.44 | 21.11 | 1,859,482 | +0.71(+3.50%) |
Apr 09, 2002 | 19.67 | 20.61 | 19.67 | 20.40 | 1,242,786 | +0.73(+3.71%) |
Apr 08, 2002 | 18.93 | 19.73 | 18.87 | 19.67 | 1,127,720 | +0.74(+3.90%) |
Apr 05, 2002 | 18.77 | 19.14 | 18.48 | 18.93 | 907,960 | +0.51(+2.76%) |
Apr 04, 2002 | 17.96 | 18.52 | 17.96 | 18.42 | 1,246,081 | +0.47(+2.60%) |
Apr 03, 2002 | 18.01 | 18.02 | 17.83 | 17.96 | 150,696 | -0.05(-0.27%) |
Apr 02, 2002 | 18.03 | 18.10 | 17.92 | 18.01 | 767,025 | -0.02(-0.14%) |
Apr 01, 2002 | 18.12 | 18.26 | 17.91 | 18.03 | 781,424 | -0.09(-0.50%) |
Mar 29, 2002 | 18.19 | 18.44 | 18.00 | 18.12 | 522,007 | +0.00(+0.00%) |
Mar 28, 2002 | 18.19 | 18.44 | 18.00 | 18.12 | 522,007 | -0.03(-0.18%) |
Mar 27, 2002 | 17.55 | 18.28 | 17.55 | 18.15 | 5,918,031 | +0.53(+3.02%) |
Mar 26, 2002 | 18.01 | 18.11 | 17.29 | 17.62 | 543,726 | -0.34(-1.87%) |
Mar 25, 2002 | 18.01 | 18.12 | 17.88 | 17.96 | 689,908 | -0.01(-0.05%) |
Mar 22, 2002 | 18.11 | 18.19 | 17.66 | 17.96 | 286,017 | -0.12(-0.68%) |
Mar 21, 2002 | 18.32 | 18.51 | 17.87 | 18.09 | 304,687 | -0.15(-0.81%) |
Mar 20, 2002 | 18.69 | 18.77 | 17.96 | 18.23 | 535,185 | +0.00(+0.00%) |
Mar 19, 2002 | 18.85 | 18.85 | 18.15 | 18.23 | 511,391 | -0.57(-3.05%) |
Mar 18, 2002 | 19.01 | 19.01 | 18.08 | 18.81 | 768,612 | +0.04(+0.22%) |
Mar 15, 2002 | 18.41 | 19.63 | 18.41 | 18.77 | 2,171,978 | +0.56(+3.06%) |
Mar 14, 2002 | 18.11 | 18.32 | 18.00 | 18.21 | 417,678 | +0.39(+2.21%) |
Mar 13, 2002 | 17.21 | 18.05 | 17.12 | 17.82 | 819,128 | +0.61(+3.57%) |
Mar 12, 2002 | 17.46 | 17.46 | 17.02 | 17.20 | 870,865 | -0.17(-0.99%) |
Mar 11, 2002 | 17.69 | 17.74 | 17.29 | 17.37 | 698,815 | -0.11(-0.61%) |
Mar 08, 2002 | 17.26 | 17.58 | 16.88 | 17.48 | 496,870 | +0.39(+2.25%) |
Mar 07, 2002 | 17.21 | 17.33 | 17.00 | 17.10 | 498,822 | -0.11(-0.67%) |
Mar 06, 2002 | 17.05 | 17.46 | 17.05 | 17.21 | 962,869 | +0.33(+1.94%) |
Mar 05, 2002 | 17.01 | 17.70 | 16.65 | 16.88 | 1,074,641 | +0.20(+1.23%) |
Mar 04, 2002 | 17.29 | 17.70 | 16.63 | 16.68 | 1,170,672 | -0.57(-3.33%) |