Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 20.42 | 20.75 | 19.82 | 19.82 | 321,014 | -1.12(-5.35%) |
May 28, 2002 | 21.09 | 21.28 | 20.80 | 20.94 | 583,384 | +0.22(+1.05%) |
May 27, 2002 | 21.19 | 21.32 | 20.71 | 20.72 | 492,558 | +0.00(+0.00%) |
May 24, 2002 | 21.19 | 21.32 | 20.71 | 20.72 | 490,829 | -0.93(-4.31%) |
May 23, 2002 | 21.85 | 21.88 | 21.03 | 21.66 | 192,555 | -0.14(-0.66%) |
May 22, 2002 | 21.98 | 22.55 | 21.44 | 21.80 | 263,566 | -0.31(-1.39%) |
May 21, 2002 | 23.29 | 23.50 | 21.88 | 22.11 | 207,316 | -1.03(-4.45%) |
May 20, 2002 | 23.11 | 23.38 | 22.91 | 23.14 | 217,156 | -0.42(-1.79%) |
May 17, 2002 | 23.88 | 23.93 | 22.60 | 23.56 | 346,280 | -0.13(-0.54%) |
May 16, 2002 | 23.61 | 23.84 | 23.15 | 23.69 | 576,203 | +0.24(+1.03%) |
May 15, 2002 | 22.67 | 23.68 | 21.92 | 23.45 | 747,614 | +0.69(+3.05%) |
May 14, 2002 | 21.66 | 23.26 | 21.66 | 22.75 | 739,369 | +1.31(+6.13%) |
May 13, 2002 | 21.12 | 21.72 | 20.80 | 21.44 | 333,115 | +0.63(+3.03%) |
May 10, 2002 | 21.77 | 22.06 | 20.43 | 20.81 | 265,694 | -0.89(-4.09%) |
May 09, 2002 | 22.81 | 22.94 | 21.67 | 21.70 | 235,773 | -1.34(-5.81%) |
May 08, 2002 | 20.92 | 23.03 | 20.91 | 23.03 | 571,814 | +2.73(+13.44%) |
May 07, 2002 | 21.09 | 21.25 | 20.12 | 20.30 | 774,343 | -0.77(-3.67%) |
May 06, 2002 | 20.66 | 21.48 | 20.57 | 21.08 | 240,694 | +0.34(+1.63%) |
May 03, 2002 | 21.54 | 21.62 | 20.35 | 20.74 | 655,858 | -0.80(-3.70%) |
May 02, 2002 | 22.66 | 23.12 | 21.42 | 21.54 | 581,655 | -1.17(-5.17%) |
May 01, 2002 | 22.55 | 23.24 | 22.00 | 22.71 | 288,965 | +0.11(+0.47%) |
Apr 30, 2002 | 21.63 | 22.78 | 21.55 | 22.60 | 337,104 | +1.02(+4.70%) |
Apr 29, 2002 | 21.88 | 22.68 | 21.57 | 21.59 | 394,818 | -0.33(-1.51%) |
Apr 26, 2002 | 22.94 | 23.69 | 21.70 | 21.92 | 642,560 | -1.16(-5.02%) |
Apr 25, 2002 | 22.76 | 23.34 | 22.54 | 23.08 | 786,843 | +0.30(+1.32%) |
Apr 24, 2002 | 23.84 | 24.16 | 22.74 | 22.78 | 422,212 | -0.89(-3.78%) |
Apr 23, 2002 | 24.15 | 24.67 | 23.03 | 23.67 | 703,332 | -0.50(-2.08%) |
Apr 22, 2002 | 24.72 | 24.86 | 23.84 | 24.18 | 389,233 | -0.54(-2.19%) |
Apr 19, 2002 | 25.60 | 25.73 | 24.53 | 24.72 | 223,140 | -0.78(-3.07%) |
Apr 18, 2002 | 25.97 | 25.97 | 25.24 | 25.50 | 410,243 | -0.50(-1.91%) |
Apr 17, 2002 | 26.72 | 26.85 | 26.00 | 26.00 | 292,556 | -0.47(-1.79%) |
Apr 16, 2002 | 25.67 | 27.06 | 25.66 | 26.47 | 1,504,272 | +0.99(+3.90%) |
Apr 15, 2002 | 24.50 | 25.53 | 24.47 | 25.48 | 291,492 | +0.95(+3.86%) |
Apr 12, 2002 | 24.48 | 25.11 | 23.50 | 24.53 | 376,865 | +0.08(+0.31%) |
Apr 11, 2002 | 23.82 | 24.47 | 23.64 | 24.45 | 295,747 | +0.42(+1.75%) |
Apr 10, 2002 | 23.99 | 24.13 | 23.54 | 24.03 | 336,439 | +0.18(+0.76%) |
Apr 09, 2002 | 24.36 | 25.30 | 23.84 | 23.85 | 360,642 | -0.83(-3.38%) |
Apr 08, 2002 | 24.46 | 25.28 | 23.88 | 24.69 | 471,414 | -0.17(-0.67%) |
Apr 05, 2002 | 25.64 | 26.17 | 24.58 | 24.85 | 595,884 | -0.75(-2.94%) |
Apr 04, 2002 | 25.09 | 25.61 | 25.04 | 25.61 | 342,424 | +0.50(+2.01%) |
Apr 03, 2002 | 26.32 | 26.40 | 25.10 | 25.10 | 424,073 | -0.92(-3.53%) |
Apr 02, 2002 | 26.92 | 26.93 | 26.02 | 26.02 | 362,105 | -0.91(-3.38%) |
Apr 01, 2002 | 27.41 | 27.52 | 26.64 | 26.93 | 484,712 | -0.63(-2.29%) |
Mar 29, 2002 | 27.48 | 28.12 | 27.30 | 27.56 | 407,185 | +0.00(+0.00%) |
Mar 28, 2002 | 27.48 | 28.12 | 27.30 | 27.56 | 405,589 | +0.18(+0.66%) |
Mar 27, 2002 | 27.30 | 27.75 | 27.09 | 27.38 | 142,953 | -0.23(-0.84%) |
Mar 26, 2002 | 27.22 | 27.82 | 26.95 | 27.61 | 139,496 | +0.65(+2.43%) |
Mar 25, 2002 | 27.33 | 27.90 | 26.95 | 26.96 | 284,311 | -0.44(-1.62%) |
Mar 22, 2002 | 28.11 | 28.76 | 27.18 | 27.40 | 399,738 | -0.87(-3.09%) |
Mar 21, 2002 | 27.64 | 28.58 | 27.06 | 28.27 | 508,250 | +0.61(+2.20%) |
Mar 20, 2002 | 27.82 | 28.24 | 26.82 | 27.67 | 844,823 | -0.65(-2.28%) |
Mar 19, 2002 | 26.33 | 28.43 | 26.33 | 28.31 | 2,429,016 | -0.45(-1.57%) |
Mar 18, 2002 | 27.68 | 28.79 | 27.67 | 28.76 | 898,680 | +0.94(+3.38%) |
Mar 15, 2002 | 26.21 | 27.82 | 26.02 | 27.82 | 279,790 | +1.47(+5.59%) |
Mar 14, 2002 | 26.52 | 26.58 | 26.06 | 26.35 | 357,317 | +0.06(+0.23%) |
Mar 13, 2002 | 27.08 | 27.08 | 26.29 | 26.29 | 250,135 | -1.13(-4.11%) |
Mar 12, 2002 | 27.60 | 27.72 | 26.77 | 27.42 | 294,418 | -0.64(-2.28%) |
Mar 11, 2002 | 27.91 | 28.20 | 27.22 | 28.06 | 168,219 | -0.07(-0.24%) |
Mar 08, 2002 | 27.27 | 28.46 | 27.26 | 28.12 | 272,875 | +1.06(+3.92%) |
Mar 07, 2002 | 27.43 | 28.12 | 27.00 | 27.06 | 305,721 | -0.53(-1.91%) |
Mar 06, 2002 | 27.00 | 27.59 | 26.24 | 27.59 | 204,390 | +0.48(+1.78%) |
Mar 05, 2002 | 27.12 | 27.81 | 26.85 | 27.11 | 201,730 | -0.11(-0.39%) |
Mar 04, 2002 | 25.94 | 27.60 | 25.82 | 27.21 | 496,814 | +1.20(+4.60%) |