Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.57 | 18.61 | 18.07 | 18.07 | 1,665,994 | -1.46(-7.50%) |
May 28, 2002 | 19.63 | 19.72 | 19.29 | 19.53 | 1,467,236 | +0.32(+1.68%) |
May 27, 2002 | 19.17 | 19.41 | 19.08 | 19.21 | 2,257,653 | +0.00(+0.00%) |
May 24, 2002 | 19.17 | 19.41 | 19.08 | 19.21 | 2,257,653 | -0.46(-2.36%) |
May 23, 2002 | 19.65 | 19.73 | 19.22 | 19.67 | 1,426,889 | +0.03(+0.14%) |
May 22, 2002 | 19.52 | 19.75 | 19.26 | 19.65 | 2,556,013 | -0.11(-0.58%) |
May 21, 2002 | 20.37 | 20.49 | 19.74 | 19.76 | 2,444,351 | -0.53(-2.61%) |
May 20, 2002 | 20.52 | 20.61 | 20.25 | 20.29 | 1,430,462 | -0.28(-1.34%) |
May 17, 2002 | 20.92 | 20.98 | 20.49 | 20.57 | 920,242 | +0.05(+0.26%) |
May 16, 2002 | 20.26 | 20.69 | 20.14 | 20.51 | 1,022,822 | +0.16(+0.79%) |
May 15, 2002 | 20.20 | 20.79 | 20.02 | 20.35 | 1,430,015 | -0.07(-0.36%) |
May 14, 2002 | 20.23 | 20.57 | 20.20 | 20.43 | 2,843,356 | +0.58(+2.91%) |
May 13, 2002 | 19.52 | 19.90 | 19.36 | 19.85 | 2,516,559 | +0.88(+4.64%) |
May 10, 2002 | 19.85 | 19.94 | 18.89 | 18.97 | 3,608,761 | -0.85(-4.27%) |
May 09, 2002 | 20.05 | 20.19 | 19.73 | 19.81 | 3,097,796 | -0.87(-4.22%) |
May 08, 2002 | 19.75 | 20.70 | 19.75 | 20.69 | 4,766,917 | +1.64(+8.60%) |
May 07, 2002 | 19.30 | 19.40 | 18.90 | 19.05 | 2,642,216 | -0.10(-0.53%) |
May 06, 2002 | 19.61 | 19.78 | 19.12 | 19.15 | 2,209,415 | -0.06(-0.31%) |
May 03, 2002 | 20.14 | 20.18 | 18.91 | 19.21 | 8,680,293 | -1.11(-5.49%) |
May 02, 2002 | 20.69 | 21.01 | 20.28 | 20.32 | 2,742,712 | -0.54(-2.61%) |
May 01, 2002 | 20.75 | 21.12 | 20.34 | 20.87 | 1,346,790 | +0.19(+0.91%) |
Apr 30, 2002 | 20.39 | 20.92 | 20.39 | 20.68 | 1,113,789 | +0.23(+1.12%) |
Apr 29, 2002 | 20.63 | 20.78 | 20.34 | 20.45 | 1,056,320 | +0.02(+0.10%) |
Apr 26, 2002 | 21.16 | 21.33 | 20.39 | 20.43 | 2,786,781 | -0.46(-2.22%) |
Apr 25, 2002 | 20.81 | 20.97 | 20.65 | 20.90 | 2,033,436 | +0.21(+1.04%) |
Apr 24, 2002 | 21.47 | 21.47 | 20.67 | 20.68 | 3,132,933 | -0.23(-1.09%) |
Apr 23, 2002 | 21.09 | 21.36 | 20.86 | 20.91 | 2,020,632 | +0.32(+1.57%) |
Apr 22, 2002 | 20.82 | 20.84 | 20.55 | 20.59 | 1,569,667 | -0.62(-2.95%) |
Apr 19, 2002 | 21.80 | 21.80 | 21.20 | 21.21 | 1,895,273 | -0.39(-1.80%) |
Apr 18, 2002 | 21.79 | 21.81 | 21.43 | 21.60 | 2,061,128 | -0.80(-3.57%) |
Apr 17, 2002 | 22.59 | 22.64 | 22.34 | 22.40 | 1,524,258 | +0.11(+0.48%) |
Apr 16, 2002 | 21.80 | 22.33 | 21.75 | 22.29 | 1,868,772 | +1.44(+6.89%) |
Apr 15, 2002 | 20.71 | 20.88 | 20.43 | 20.86 | 1,947,233 | +0.19(+0.91%) |
Apr 12, 2002 | 20.59 | 20.73 | 20.40 | 20.67 | 1,466,938 | +0.18(+0.88%) |
Apr 11, 2002 | 20.72 | 20.94 | 20.42 | 20.49 | 1,668,376 | -0.68(-3.21%) |
Apr 10, 2002 | 20.94 | 21.43 | 20.86 | 21.16 | 2,265,841 | +0.44(+2.14%) |
Apr 09, 2002 | 21.02 | 21.18 | 20.60 | 20.72 | 2,143,609 | -0.31(-1.47%) |
Apr 08, 2002 | 20.32 | 21.07 | 20.32 | 21.03 | 1,560,883 | -0.24(-1.14%) |
Apr 05, 2002 | 21.51 | 21.66 | 21.20 | 21.27 | 1,027,735 | -0.39(-1.80%) |
Apr 04, 2002 | 21.57 | 21.76 | 21.37 | 21.66 | 1,636,664 | -0.18(-0.83%) |
Apr 03, 2002 | 22.09 | 22.27 | 21.76 | 21.84 | 1,983,709 | -0.42(-1.90%) |
Apr 02, 2002 | 22.57 | 22.67 | 22.27 | 22.27 | 1,395,177 | -0.75(-3.24%) |
Apr 01, 2002 | 22.66 | 23.13 | 22.45 | 23.01 | 990,961 | +0.23(+1.00%) |
Mar 29, 2002 | 22.43 | 22.78 | 22.43 | 22.78 | 1,225,004 | +0.00(+0.00%) |
Mar 28, 2002 | 22.43 | 22.78 | 22.43 | 22.78 | 1,225,004 | +0.62(+2.79%) |
Mar 27, 2002 | 22.27 | 22.37 | 22.17 | 22.17 | 2,337,454 | -0.41(-1.82%) |
Mar 26, 2002 | 22.13 | 22.87 | 22.13 | 22.57 | 1,148,925 | +0.64(+2.94%) |
Mar 25, 2002 | 22.53 | 22.67 | 21.93 | 21.93 | 834,188 | -0.23(-1.06%) |
Mar 22, 2002 | 22.64 | 22.74 | 22.17 | 22.17 | 878,853 | -0.61(-2.68%) |
Mar 21, 2002 | 22.50 | 22.84 | 22.33 | 22.78 | 1,485,251 | +0.41(+1.83%) |
Mar 20, 2002 | 22.57 | 22.82 | 22.37 | 22.37 | 1,209,818 | -0.60(-2.63%) |
Mar 19, 2002 | 23.02 | 23.17 | 22.90 | 22.97 | 1,404,408 | +0.12(+0.53%) |
Mar 18, 2002 | 22.90 | 22.98 | 22.78 | 22.85 | 1,967,481 | +0.55(+2.47%) |
Mar 15, 2002 | 21.86 | 22.39 | 21.80 | 22.30 | 1,528,278 | -0.01(-0.06%) |
Mar 14, 2002 | 22.19 | 22.49 | 22.13 | 22.31 | 1,242,423 | +0.52(+2.40%) |
Mar 13, 2002 | 22.21 | 22.45 | 21.79 | 21.79 | 2,018,101 | -0.48(-2.17%) |
Mar 12, 2002 | 21.96 | 22.29 | 21.83 | 22.27 | 1,737,160 | -0.48(-2.10%) |
Mar 11, 2002 | 22.60 | 23.25 | 22.57 | 22.75 | 2,142,567 | -0.59(-2.53%) |
Mar 08, 2002 | 22.99 | 23.47 | 22.90 | 23.34 | 2,155,966 | +0.40(+1.73%) |
Mar 07, 2002 | 22.96 | 23.17 | 22.65 | 22.94 | 1,974,478 | +0.20(+0.89%) |
Mar 06, 2002 | 22.16 | 22.77 | 22.09 | 22.74 | 2,412,491 | +0.40(+1.80%) |
Mar 05, 2002 | 21.91 | 22.53 | 21.85 | 22.34 | 2,383,756 | +0.04(+0.18%) |
Mar 04, 2002 | 21.47 | 22.59 | 21.22 | 22.30 | 2,801,967 | +1.16(+5.50%) |