Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.61 | 15.70 | 15.02 | 15.03 | 9,728,800 | +0.09(+0.63%) |
May 29, 2002 | 15.53 | 15.57 | 14.93 | 14.94 | 7,897,700 | -0.88(-5.57%) |
May 28, 2002 | 16.01 | 16.07 | 15.36 | 15.82 | 8,913,400 | +0.14(+0.89%) |
May 27, 2002 | 16.00 | 16.01 | 15.48 | 15.68 | 6,287,100 | +0.00(+0.00%) |
May 24, 2002 | 16.00 | 16.01 | 15.48 | 15.68 | 6,259,000 | -0.61(-3.73%) |
May 23, 2002 | 16.62 | 16.77 | 15.77 | 16.29 | 10,062,000 | -0.14(-0.85%) |
May 22, 2002 | 16.01 | 16.78 | 15.83 | 16.43 | 12,123,000 | +0.28(+1.73%) |
May 21, 2002 | 17.93 | 18.26 | 16.13 | 16.15 | 14,962,300 | -1.37(-7.80%) |
May 20, 2002 | 17.83 | 18.07 | 17.40 | 17.51 | 5,324,400 | -0.69(-3.77%) |
May 17, 2002 | 18.84 | 18.86 | 17.90 | 18.20 | 8,475,200 | +0.12(+0.66%) |
May 16, 2002 | 17.95 | 18.17 | 17.56 | 18.08 | 9,093,300 | +0.03(+0.15%) |
May 15, 2002 | 18.32 | 19.03 | 17.77 | 18.05 | 15,262,300 | -0.85(-4.48%) |
May 14, 2002 | 19.38 | 19.44 | 18.58 | 18.90 | 15,162,400 | +1.31(+7.43%) |
May 13, 2002 | 16.67 | 17.68 | 16.17 | 17.59 | 11,147,900 | +1.23(+7.54%) |
May 10, 2002 | 17.60 | 17.61 | 16.27 | 16.36 | 11,027,000 | -0.83(-4.81%) |
May 09, 2002 | 18.63 | 19.09 | 17.17 | 17.19 | 16,201,300 | -1.73(-9.13%) |
May 08, 2002 | 18.21 | 18.93 | 17.62 | 18.91 | 21,418,100 | +2.43(+14.77%) |
May 07, 2002 | 19.34 | 19.40 | 16.34 | 16.48 | 41,457,900 | -3.48(-17.43%) |
May 06, 2002 | 20.00 | 20.91 | 19.56 | 19.96 | 15,109,400 | -0.04(-0.20%) |
May 03, 2002 | 21.41 | 21.48 | 20.00 | 20.00 | 13,185,400 | -1.49(-6.92%) |
May 02, 2002 | 22.33 | 23.19 | 21.42 | 21.49 | 10,499,300 | -0.93(-4.13%) |
May 01, 2002 | 23.39 | 23.50 | 21.54 | 22.41 | 14,978,200 | -0.59(-2.55%) |
Apr 30, 2002 | 21.82 | 23.63 | 21.69 | 23.00 | 11,886,900 | +1.10(+5.02%) |
Apr 29, 2002 | 22.17 | 22.79 | 21.22 | 21.90 | 9,913,900 | -0.23(-1.02%) |
Apr 26, 2002 | 23.44 | 23.83 | 21.71 | 22.13 | 11,777,800 | -1.23(-5.25%) |
Apr 25, 2002 | 22.44 | 23.40 | 21.77 | 23.35 | 13,588,900 | +0.68(+3.00%) |
Apr 24, 2002 | 23.93 | 24.07 | 22.50 | 22.67 | 9,316,400 | -0.97(-4.09%) |
Apr 23, 2002 | 24.61 | 25.05 | 23.47 | 23.64 | 8,147,100 | -0.96(-3.90%) |
Apr 22, 2002 | 25.08 | 25.19 | 24.36 | 24.60 | 7,112,600 | -1.11(-4.31%) |
Apr 19, 2002 | 25.79 | 26.23 | 25.27 | 25.71 | 9,623,800 | +0.27(+1.05%) |
Apr 18, 2002 | 25.18 | 25.72 | 24.83 | 25.44 | 10,400,200 | -0.40(-1.55%) |
Apr 17, 2002 | 25.75 | 26.20 | 24.67 | 25.84 | 13,273,900 | +0.27(+1.04%) |
Apr 16, 2002 | 24.23 | 25.67 | 24.23 | 25.57 | 14,756,400 | +2.39(+10.29%) |
Apr 15, 2002 | 22.87 | 23.42 | 22.68 | 23.19 | 7,263,300 | +0.42(+1.84%) |
Apr 12, 2002 | 22.93 | 23.00 | 22.15 | 22.77 | 9,536,800 | +0.43(+1.94%) |
Apr 11, 2002 | 21.87 | 22.83 | 21.79 | 22.33 | 12,831,600 | +0.13(+0.57%) |
Apr 10, 2002 | 22.12 | 22.53 | 21.42 | 22.21 | 13,585,000 | +0.35(+1.59%) |
Apr 09, 2002 | 22.83 | 23.59 | 21.70 | 21.86 | 17,483,500 | -0.73(-3.25%) |
Apr 08, 2002 | 21.04 | 22.93 | 20.65 | 22.59 | 13,766,500 | +0.86(+3.96%) |
Apr 05, 2002 | 23.33 | 23.61 | 21.72 | 21.73 | 11,851,200 | -1.17(-5.12%) |
Apr 04, 2002 | 22.37 | 23.40 | 22.21 | 22.91 | 9,604,800 | +0.41(+1.81%) |
Apr 03, 2002 | 22.45 | 23.26 | 21.97 | 22.50 | 13,205,000 | -0.49(-2.15%) |
Apr 02, 2002 | 24.20 | 24.34 | 22.90 | 22.99 | 11,827,200 | -1.81(-7.29%) |
Apr 01, 2002 | 23.89 | 25.12 | 23.27 | 24.80 | 11,614,400 | +0.87(+3.62%) |
Mar 29, 2002 | 23.83 | 24.31 | 23.50 | 23.93 | 8,316,000 | +0.00(+0.00%) |
Mar 28, 2002 | 23.83 | 24.31 | 23.50 | 23.93 | 8,304,900 | +0.65(+2.78%) |
Mar 27, 2002 | 23.28 | 23.95 | 22.94 | 23.29 | 9,710,600 | -0.12(-0.51%) |
Mar 26, 2002 | 23.29 | 24.30 | 22.93 | 23.41 | 13,533,800 | +0.00(+0.00%) |
Mar 25, 2002 | 24.38 | 24.81 | 23.31 | 23.41 | 10,495,000 | -0.71(-2.96%) |
Mar 22, 2002 | 24.59 | 25.30 | 24.06 | 24.12 | 10,777,600 | -0.45(-1.84%) |
Mar 21, 2002 | 23.51 | 24.91 | 23.20 | 24.57 | 14,299,400 | +1.27(+5.43%) |
Mar 20, 2002 | 24.47 | 24.53 | 23.23 | 23.31 | 12,080,900 | -1.91(-7.59%) |
Mar 19, 2002 | 26.23 | 26.23 | 24.33 | 25.22 | 13,662,200 | -0.93(-3.54%) |
Mar 18, 2002 | 26.57 | 27.08 | 25.59 | 26.15 | 12,151,600 | +0.25(+0.95%) |
Mar 15, 2002 | 26.46 | 26.63 | 25.47 | 25.90 | 12,108,600 | -0.26(-0.99%) |
Mar 14, 2002 | 26.85 | 27.29 | 26.08 | 26.16 | 11,369,300 | -0.67(-2.49%) |
Mar 13, 2002 | 27.25 | 27.67 | 26.60 | 26.83 | 11,705,600 | -1.04(-3.73%) |
Mar 12, 2002 | 27.85 | 28.43 | 27.05 | 27.87 | 13,819,100 | -1.43(-4.89%) |
Mar 11, 2002 | 28.97 | 29.99 | 28.77 | 29.30 | 13,418,000 | -0.14(-0.48%) |
Mar 08, 2002 | 28.23 | 29.50 | 28.23 | 29.44 | 17,155,000 | +2.11(+7.71%) |
Mar 07, 2002 | 27.39 | 27.92 | 26.80 | 27.33 | 16,901,800 | +0.64(+2.40%) |
Mar 06, 2002 | 26.41 | 27.35 | 25.67 | 26.69 | 21,078,300 | -0.31(-1.14%) |
Mar 05, 2002 | 25.00 | 27.31 | 24.80 | 27.00 | 27,490,200 | +1.67(+6.58%) |
Mar 04, 2002 | 23.45 | 26.07 | 23.04 | 25.33 | 21,152,600 | +1.96(+8.39%) |