Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.85 | 23.01 | 22.58 | 22.86 | 1,051,099 | -0.56(-2.41%) |
May 28, 2002 | 23.16 | 23.81 | 22.38 | 23.42 | 1,423,781 | +0.41(+1.80%) |
May 27, 2002 | 22.94 | 23.68 | 22.63 | 23.01 | 1,251,796 | +0.00(+0.00%) |
May 24, 2002 | 22.94 | 23.68 | 22.63 | 23.01 | 1,245,773 | +0.07(+0.31%) |
May 23, 2002 | 22.49 | 23.29 | 21.85 | 22.93 | 3,762,111 | +2.21(+10.64%) |
May 22, 2002 | 20.55 | 20.76 | 20.14 | 20.73 | 994,938 | +0.14(+0.66%) |
May 21, 2002 | 21.43 | 21.49 | 20.39 | 20.59 | 1,234,429 | -0.70(-3.29%) |
May 20, 2002 | 21.67 | 21.74 | 21.10 | 21.29 | 1,187,651 | -0.21(-0.96%) |
May 17, 2002 | 21.35 | 21.64 | 21.25 | 21.50 | 1,287,789 | +0.51(+2.45%) |
May 16, 2002 | 20.92 | 21.21 | 20.31 | 20.98 | 874,912 | +0.18(+0.86%) |
May 15, 2002 | 20.93 | 21.30 | 20.54 | 20.81 | 807,267 | -0.15(-0.72%) |
May 14, 2002 | 20.28 | 21.01 | 20.03 | 20.96 | 2,005,282 | +1.00(+5.01%) |
May 13, 2002 | 20.71 | 20.71 | 19.65 | 19.96 | 2,371,662 | -0.54(-2.65%) |
May 10, 2002 | 20.74 | 20.84 | 20.24 | 20.50 | 762,590 | -0.40(-1.90%) |
May 08, 2002 | 21.42 | 21.47 | 20.56 | 20.90 | 2,665,213 | -0.20(-0.96%) |
May 07, 2002 | 20.74 | 21.10 | 20.62 | 21.10 | 2,074,749 | +0.39(+1.90%) |
May 06, 2002 | 21.01 | 21.24 | 20.64 | 20.71 | 1,667,474 | -0.33(-1.56%) |
May 03, 2002 | 20.85 | 21.10 | 20.81 | 21.03 | 681,779 | +0.19(+0.93%) |
May 02, 2002 | 20.72 | 20.96 | 20.64 | 20.84 | 982,333 | +0.21(+1.00%) |
May 01, 2002 | 20.50 | 20.74 | 20.17 | 20.64 | 1,137,792 | +0.07(+0.33%) |
Apr 30, 2002 | 20.46 | 20.80 | 20.46 | 20.57 | 1,273,364 | -0.04(-0.21%) |
Apr 29, 2002 | 21.06 | 21.06 | 20.54 | 20.61 | 1,089,894 | -0.41(-1.95%) |
Apr 26, 2002 | 20.63 | 21.15 | 20.51 | 21.02 | 1,785,959 | +0.48(+2.33%) |
Apr 25, 2002 | 20.17 | 20.58 | 20.06 | 20.54 | 1,585,963 | +0.37(+1.84%) |
Apr 24, 2002 | 20.17 | 20.35 | 20.01 | 20.17 | 1,352,354 | +0.07(+0.34%) |
Apr 23, 2002 | 19.93 | 20.26 | 19.89 | 20.10 | 1,564,115 | +0.37(+1.86%) |
Apr 22, 2002 | 19.79 | 19.95 | 19.56 | 19.74 | 1,554,031 | -0.15(-0.74%) |
Apr 19, 2002 | 19.49 | 20.02 | 19.49 | 19.88 | 2,312,839 | +0.49(+2.54%) |
Apr 18, 2002 | 19.10 | 19.44 | 18.96 | 19.39 | 3,666,314 | +0.52(+2.76%) |
Apr 17, 2002 | 18.56 | 19.64 | 18.56 | 18.87 | 9,890,843 | +1.96(+11.59%) |
Apr 16, 2002 | 16.83 | 17.03 | 16.71 | 16.91 | 1,179,248 | +0.22(+1.30%) |
Apr 15, 2002 | 16.92 | 17.06 | 16.65 | 16.69 | 731,638 | -0.09(-0.53%) |
Apr 12, 2002 | 16.78 | 16.95 | 16.60 | 16.78 | 1,219,864 | +0.08(+0.49%) |
Apr 11, 2002 | 17.33 | 17.35 | 16.64 | 16.70 | 1,826,294 | -0.62(-3.61%) |
Apr 10, 2002 | 17.26 | 17.41 | 17.13 | 17.32 | 2,142,815 | +0.10(+0.56%) |
Apr 09, 2002 | 17.05 | 17.48 | 17.05 | 17.23 | 1,854,305 | +0.17(+1.01%) |
Apr 08, 2002 | 16.57 | 17.10 | 16.42 | 17.05 | 1,007,263 | +0.47(+2.84%) |
Apr 05, 2002 | 16.28 | 16.67 | 16.28 | 16.58 | 1,141,714 | +0.30(+1.86%) |
Apr 04, 2002 | 15.63 | 16.42 | 15.60 | 16.28 | 1,215,102 | +0.52(+3.31%) |
Apr 03, 2002 | 16.07 | 16.15 | 15.76 | 15.76 | 1,189,052 | -0.29(-1.78%) |
Apr 02, 2002 | 16.44 | 16.46 | 15.89 | 16.04 | 2,112,843 | -0.40(-2.41%) |
Apr 01, 2002 | 16.42 | 16.44 | 15.98 | 16.44 | 4,257,619 | +0.02(+0.13%) |
Mar 29, 2002 | 16.35 | 16.77 | 16.35 | 16.42 | 671,415 | +0.00(+0.00%) |
Mar 28, 2002 | 16.35 | 16.77 | 16.35 | 16.42 | 671,415 | +0.01(+0.09%) |
Mar 27, 2002 | 16.62 | 16.62 | 16.35 | 16.40 | 2,651,488 | -0.22(-1.31%) |
Mar 26, 2002 | 16.61 | 16.96 | 16.48 | 16.62 | 1,089,054 | +0.01(+0.09%) |
Mar 25, 2002 | 16.65 | 16.83 | 16.60 | 16.61 | 1,190,452 | -0.09(-0.56%) |
Mar 22, 2002 | 16.93 | 16.93 | 16.61 | 16.70 | 1,250,395 | -0.22(-1.33%) |
Mar 21, 2002 | 17.51 | 17.56 | 16.88 | 16.93 | 1,941,138 | -0.59(-3.34%) |
Mar 20, 2002 | 17.14 | 17.78 | 17.10 | 17.51 | 1,364,399 | +0.37(+2.19%) |
Mar 19, 2002 | 17.04 | 17.24 | 17.04 | 17.14 | 1,142,274 | +0.10(+0.59%) |
Mar 18, 2002 | 17.17 | 17.17 | 16.94 | 17.04 | 692,423 | -0.14(-0.79%) |
Mar 15, 2002 | 17.10 | 17.24 | 17.05 | 17.17 | 1,501,651 | +0.16(+0.92%) |
Mar 14, 2002 | 16.68 | 17.12 | 16.67 | 17.02 | 1,085,693 | +0.35(+2.12%) |
Mar 13, 2002 | 16.83 | 17.09 | 16.51 | 16.66 | 1,017,907 | -0.19(-1.12%) |
Mar 12, 2002 | 16.43 | 17.19 | 16.30 | 16.85 | 2,456,814 | +0.29(+1.72%) |
Mar 11, 2002 | 17.42 | 17.42 | 16.46 | 16.57 | 5,283,930 | -0.94(-5.38%) |
Mar 08, 2002 | 17.78 | 17.85 | 17.20 | 17.51 | 2,150,098 | -0.21(-1.17%) |
Mar 07, 2002 | 17.74 | 18.03 | 17.40 | 17.71 | 2,062,144 | +0.24(+1.39%) |
Mar 06, 2002 | 16.83 | 17.67 | 16.83 | 17.47 | 2,350,374 | +0.64(+3.80%) |
Mar 05, 2002 | 16.60 | 17.08 | 16.51 | 16.83 | 1,869,431 | -0.02(-0.13%) |
Mar 04, 2002 | 16.89 | 17.13 | 16.80 | 16.85 | 1,527,981 | -0.03(-0.19%) |