Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.34 | 18.59 | 18.27 | 18.36 | 476,272 | -0.20(-1.08%) |
May 28, 2002 | 18.94 | 19.12 | 18.23 | 18.57 | 1,172,404 | -0.30(-1.58%) |
May 27, 2002 | 19.35 | 19.35 | 18.82 | 18.86 | 732,819 | +0.00(+0.00%) |
May 24, 2002 | 19.35 | 19.35 | 18.82 | 18.86 | 732,819 | -0.48(-2.50%) |
May 23, 2002 | 19.32 | 19.53 | 19.12 | 19.35 | 541,047 | +0.10(+0.54%) |
May 22, 2002 | 19.63 | 19.64 | 19.19 | 19.24 | 463,102 | -0.39(-1.97%) |
May 21, 2002 | 19.57 | 19.89 | 19.57 | 19.63 | 712,796 | +0.08(+0.42%) |
May 20, 2002 | 19.91 | 20.01 | 19.45 | 19.55 | 522,367 | -0.35(-1.76%) |
May 17, 2002 | 20.05 | 20.09 | 19.69 | 19.90 | 387,172 | -0.05(-0.26%) |
May 16, 2002 | 19.79 | 20.20 | 19.64 | 19.95 | 512,288 | +0.24(+1.21%) |
May 15, 2002 | 19.71 | 20.16 | 19.57 | 19.71 | 975,659 | -0.01(-0.04%) |
May 14, 2002 | 19.50 | 19.91 | 19.48 | 19.72 | 972,031 | +0.35(+1.81%) |
May 13, 2002 | 18.68 | 19.42 | 18.68 | 19.37 | 736,582 | +0.88(+4.75%) |
May 10, 2002 | 18.72 | 18.72 | 18.33 | 18.49 | 706,211 | -0.18(-0.96%) |
May 09, 2002 | 18.60 | 18.73 | 18.53 | 18.67 | 1,040,166 | +0.07(+0.36%) |
May 08, 2002 | 18.57 | 18.75 | 18.51 | 18.60 | 1,793,681 | +0.16(+0.89%) |
May 07, 2002 | 19.05 | 19.09 | 18.34 | 18.44 | 1,340,255 | -0.57(-2.98%) |
May 06, 2002 | 19.38 | 19.44 | 18.94 | 19.00 | 543,735 | -0.36(-1.84%) |
May 03, 2002 | 19.68 | 19.68 | 19.27 | 19.36 | 1,111,795 | -0.26(-1.33%) |
May 02, 2002 | 19.76 | 19.76 | 19.50 | 19.62 | 687,665 | -0.14(-0.72%) |
May 01, 2002 | 19.57 | 20.04 | 19.35 | 19.76 | 1,254,784 | +0.22(+1.14%) |
Apr 30, 2002 | 19.16 | 19.57 | 19.00 | 19.54 | 617,783 | +0.25(+1.27%) |
Apr 29, 2002 | 19.38 | 19.46 | 19.05 | 19.29 | 720,724 | -0.20(-1.03%) |
Apr 26, 2002 | 19.72 | 19.72 | 19.36 | 19.50 | 474,525 | -0.07(-0.38%) |
Apr 25, 2002 | 19.35 | 19.68 | 18.93 | 19.57 | 1,095,668 | +0.07(+0.38%) |
Apr 24, 2002 | 19.38 | 19.77 | 19.36 | 19.50 | 643,317 | +0.06(+0.31%) |
Apr 23, 2002 | 19.20 | 19.68 | 19.12 | 19.44 | 742,495 | +0.28(+1.44%) |
Apr 22, 2002 | 19.27 | 19.35 | 19.12 | 19.16 | 26,367,002 | -0.19(-0.96%) |
Apr 19, 2002 | 19.42 | 19.57 | 19.27 | 19.35 | 777,571 | -0.25(-1.25%) |
Apr 18, 2002 | 19.87 | 19.87 | 19.27 | 19.59 | 732,147 | -0.28(-1.39%) |
Apr 17, 2002 | 20.65 | 20.80 | 19.64 | 19.87 | 1,949,572 | -1.23(-5.82%) |
Apr 16, 2002 | 20.65 | 21.32 | 20.61 | 21.10 | 693,578 | +0.63(+3.09%) |
Apr 15, 2002 | 21.02 | 21.10 | 20.25 | 20.46 | 509,063 | -0.07(-0.36%) |
Apr 12, 2002 | 20.08 | 20.60 | 19.82 | 20.54 | 390,129 | +0.45(+2.26%) |
Apr 11, 2002 | 20.56 | 20.57 | 19.93 | 20.08 | 470,090 | -0.48(-2.32%) |
Apr 10, 2002 | 19.94 | 20.61 | 19.92 | 20.56 | 734,432 | +0.65(+3.29%) |
Apr 09, 2002 | 19.35 | 19.95 | 19.35 | 19.91 | 1,028,743 | +0.42(+2.18%) |
Apr 08, 2002 | 18.86 | 19.48 | 18.83 | 19.48 | 1,106,957 | +0.50(+2.63%) |
Apr 05, 2002 | 18.97 | 19.08 | 18.63 | 18.98 | 1,169,582 | +0.07(+0.39%) |
Apr 04, 2002 | 19.27 | 19.27 | 18.53 | 18.91 | 1,150,499 | -0.43(-2.23%) |
Apr 03, 2002 | 19.16 | 19.68 | 19.16 | 19.34 | 4,151,257 | -1.84(-8.68%) |
Apr 02, 2002 | 21.39 | 21.45 | 21.10 | 21.18 | 479,229 | -0.40(-1.86%) |
Apr 01, 2002 | 21.80 | 21.80 | 21.28 | 21.58 | 534,865 | -0.39(-1.76%) |
Mar 29, 2002 | 21.76 | 22.23 | 21.69 | 21.97 | 201,582 | +0.00(+0.00%) |
Mar 28, 2002 | 21.76 | 22.23 | 21.69 | 21.97 | 476,138 | +0.01(+0.07%) |
Mar 27, 2002 | 21.84 | 21.95 | 21.49 | 21.95 | 434,074 | -0.05(-0.24%) |
Mar 26, 2002 | 21.29 | 22.04 | 21.16 | 22.00 | 437,299 | +0.71(+3.36%) |
Mar 25, 2002 | 21.60 | 21.69 | 21.13 | 21.29 | 403,971 | -0.50(-2.29%) |
Mar 22, 2002 | 21.70 | 22.20 | 21.20 | 21.79 | 1,017,723 | +0.09(+0.41%) |
Mar 21, 2002 | 21.95 | 21.96 | 21.62 | 21.70 | 698,819 | -0.25(-1.15%) |
Mar 20, 2002 | 21.91 | 22.17 | 21.67 | 21.95 | 546,826 | +0.01(+0.03%) |
Mar 19, 2002 | 21.95 | 22.26 | 21.77 | 21.94 | 483,932 | -0.10(-0.44%) |
Mar 18, 2002 | 21.94 | 22.15 | 21.83 | 22.04 | 572,897 | +0.04(+0.20%) |
Mar 15, 2002 | 21.65 | 22.09 | 21.39 | 22.00 | 646,811 | +0.34(+1.58%) |
Mar 14, 2002 | 22.14 | 22.27 | 21.33 | 21.65 | 951,738 | -0.67(-3.00%) |
Mar 13, 2002 | 21.77 | 22.35 | 21.77 | 22.32 | 1,093,518 | -0.24(-1.06%) |
Mar 12, 2002 | 22.25 | 22.69 | 22.23 | 22.56 | 1,213,392 | -0.36(-1.59%) |
Mar 11, 2002 | 22.19 | 22.99 | 22.14 | 22.93 | 1,430,564 | +0.74(+3.32%) |
Mar 08, 2002 | 22.17 | 22.40 | 21.77 | 22.19 | 4,022,647 | +0.42(+1.95%) |
Mar 07, 2002 | 21.59 | 22.13 | 21.39 | 21.77 | 1,203,044 | +0.17(+0.79%) |
Mar 06, 2002 | 20.54 | 21.77 | 20.50 | 21.59 | 1,133,431 | +1.00(+4.84%) |
Mar 05, 2002 | 20.31 | 20.91 | 20.28 | 20.60 | 999,312 | -0.04(-0.18%) |
Mar 04, 2002 | 19.72 | 20.69 | 19.72 | 20.63 | 996,489 | +0.92(+4.64%) |