Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.42 | 23.07 | 22.06 | 22.16 | 200,435 | -3.05(-12.09%) |
May 28, 2002 | 25.88 | 26.01 | 25.10 | 25.21 | 129,156 | -0.52(-2.02%) |
May 27, 2002 | 26.05 | 26.27 | 25.73 | 25.73 | 57,762 | +0.00(+0.00%) |
May 24, 2002 | 26.05 | 26.27 | 25.73 | 25.73 | 57,762 | -0.26(-1.00%) |
May 23, 2002 | 26.05 | 26.06 | 25.93 | 25.99 | 102,470 | +0.02(+0.07%) |
May 22, 2002 | 25.88 | 26.12 | 25.88 | 25.97 | 191,308 | +0.03(+0.10%) |
May 21, 2002 | 25.88 | 26.01 | 25.67 | 25.94 | 65,849 | +0.15(+0.57%) |
May 20, 2002 | 25.93 | 26.14 | 25.58 | 25.80 | 76,246 | -0.15(-0.57%) |
May 17, 2002 | 25.80 | 26.10 | 25.80 | 25.94 | 55,567 | +0.13(+0.50%) |
May 16, 2002 | 25.97 | 25.97 | 25.79 | 25.81 | 415,888 | -0.16(-0.60%) |
May 15, 2002 | 25.62 | 25.97 | 25.59 | 25.97 | 73,127 | +0.43(+1.69%) |
May 14, 2002 | 25.45 | 25.67 | 25.05 | 25.54 | 60,650 | +0.09(+0.34%) |
May 13, 2002 | 25.41 | 25.93 | 25.10 | 25.45 | 31,191 | +0.09(+0.34%) |
May 10, 2002 | 26.14 | 26.14 | 25.06 | 25.36 | 55,798 | -0.59(-2.27%) |
May 09, 2002 | 25.49 | 26.05 | 25.45 | 25.95 | 143,481 | +0.68(+2.67%) |
May 08, 2002 | 26.25 | 26.36 | 25.11 | 25.28 | 39,971 | -0.93(-3.57%) |
May 07, 2002 | 26.06 | 27.01 | 25.93 | 26.21 | 111,134 | +0.16(+0.60%) |
May 06, 2002 | 26.01 | 26.75 | 26.01 | 26.06 | 74,397 | +0.17(+0.67%) |
May 03, 2002 | 25.84 | 26.18 | 25.80 | 25.88 | 125,459 | +0.17(+0.67%) |
May 02, 2002 | 25.80 | 26.30 | 25.49 | 25.71 | 89,416 | +0.08(+0.30%) |
May 01, 2002 | 24.41 | 26.14 | 24.28 | 25.63 | 109,055 | +1.22(+5.00%) |
Apr 30, 2002 | 23.72 | 24.41 | 23.29 | 24.41 | 123,380 | +0.61(+2.55%) |
Apr 29, 2002 | 24.24 | 24.64 | 23.63 | 23.80 | 65,733 | -0.39(-1.61%) |
Apr 26, 2002 | 24.63 | 24.72 | 24.16 | 24.19 | 23,913 | -0.41(-1.65%) |
Apr 25, 2002 | 24.45 | 25.75 | 24.43 | 24.60 | 87,336 | +0.06(+0.25%) |
Apr 24, 2002 | 25.19 | 25.45 | 23.93 | 24.54 | 125,344 | +0.15(+0.60%) |
Apr 23, 2002 | 23.65 | 24.54 | 23.65 | 24.39 | 68,043 | +0.83(+3.53%) |
Apr 22, 2002 | 23.54 | 23.66 | 23.29 | 23.56 | 77,054 | +0.02(+0.07%) |
Apr 19, 2002 | 23.97 | 24.18 | 23.50 | 23.54 | 62,152 | -0.25(-1.05%) |
Apr 18, 2002 | 24.42 | 24.44 | 23.76 | 23.80 | 138,860 | -0.58(-2.38%) |
Apr 17, 2002 | 23.72 | 24.45 | 23.72 | 24.38 | 188,882 | +0.76(+3.23%) |
Apr 16, 2002 | 22.20 | 23.93 | 22.18 | 23.61 | 99,466 | +1.63(+7.40%) |
Apr 15, 2002 | 22.51 | 22.84 | 21.77 | 21.99 | 74,282 | -0.35(-1.55%) |
Apr 12, 2002 | 21.14 | 22.33 | 21.03 | 22.33 | 56,722 | +1.19(+5.65%) |
Apr 11, 2002 | 20.73 | 21.30 | 20.56 | 21.14 | 80,867 | +0.41(+1.96%) |
Apr 10, 2002 | 21.12 | 21.25 | 20.69 | 20.73 | 107,206 | -0.35(-1.64%) |
Apr 09, 2002 | 21.63 | 21.63 | 21.03 | 21.08 | 73,589 | -0.56(-2.60%) |
Apr 08, 2002 | 21.34 | 21.86 | 21.22 | 21.64 | 30,382 | +0.35(+1.63%) |
Apr 05, 2002 | 21.08 | 21.42 | 21.08 | 21.29 | 25,184 | +0.35(+1.65%) |
Apr 04, 2002 | 20.90 | 21.25 | 20.52 | 20.95 | 36,505 | -0.22(-1.02%) |
Apr 03, 2002 | 21.73 | 21.73 | 21.03 | 21.16 | 33,271 | -0.69(-3.17%) |
Apr 02, 2002 | 21.80 | 21.86 | 21.63 | 21.86 | 97,502 | +0.06(+0.28%) |
Apr 01, 2002 | 21.29 | 21.80 | 21.09 | 21.80 | 92,304 | +0.42(+1.94%) |
Mar 29, 2002 | 21.68 | 21.86 | 20.90 | 21.38 | 137,820 | +0.00(+0.00%) |
Mar 28, 2002 | 21.68 | 21.86 | 20.90 | 21.38 | 134,470 | -0.30(-1.40%) |
Mar 27, 2002 | 21.79 | 21.94 | 21.64 | 21.68 | 127,539 | -0.10(-0.44%) |
Mar 26, 2002 | 21.47 | 22.07 | 21.47 | 21.78 | 61,228 | +0.31(+1.45%) |
Mar 25, 2002 | 21.25 | 21.51 | 21.17 | 21.47 | 93,228 | +0.22(+1.02%) |
Mar 22, 2002 | 21.02 | 21.47 | 20.95 | 21.25 | 33,271 | +0.23(+1.11%) |
Mar 21, 2002 | 21.87 | 22.07 | 20.56 | 21.02 | 214,644 | -0.85(-3.88%) |
Mar 20, 2002 | 20.47 | 22.50 | 20.47 | 21.87 | 167,395 | +1.18(+5.69%) |
Mar 19, 2002 | 20.60 | 20.74 | 20.48 | 20.69 | 74,744 | +0.00(+0.00%) |
Mar 18, 2002 | 20.48 | 20.69 | 20.34 | 20.69 | 62,498 | +0.12(+0.59%) |
Mar 15, 2002 | 20.60 | 20.77 | 20.52 | 20.57 | 74,166 | -0.25(-1.21%) |
Mar 14, 2002 | 20.09 | 20.95 | 20.09 | 20.82 | 69,892 | +0.55(+2.73%) |
Mar 13, 2002 | 19.56 | 20.65 | 19.40 | 20.26 | 172,709 | +0.57(+2.90%) |
Mar 12, 2002 | 19.87 | 19.91 | 18.18 | 19.69 | 244,103 | -0.39(-1.94%) |
Mar 11, 2002 | 18.92 | 20.17 | 18.79 | 20.08 | 536,034 | +1.13(+5.94%) |
Mar 08, 2002 | 18.35 | 19.26 | 18.35 | 18.96 | 370,256 | +0.78(+4.29%) |
Mar 07, 2002 | 20.13 | 20.13 | 17.66 | 18.18 | 525,059 | +1.14(+6.71%) |
Mar 06, 2002 | 16.97 | 17.05 | 16.75 | 17.04 | 135,741 | +0.14(+0.82%) |
Mar 05, 2002 | 16.92 | 16.97 | 16.33 | 16.90 | 160,001 | -0.07(-0.41%) |
Mar 04, 2002 | 16.62 | 16.97 | 16.27 | 16.97 | 207,135 | +0.26(+1.55%) |