Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.05 | 17.24 | 16.16 | 16.26 | 4,881,800 | -1.45(-8.19%) |
May 28, 2002 | 18.24 | 18.25 | 17.45 | 17.71 | 4,360,200 | -0.29(-1.61%) |
May 27, 2002 | 17.91 | 18.30 | 17.85 | 18.00 | 3,682,900 | +0.00(+0.00%) |
May 24, 2002 | 17.91 | 18.30 | 17.85 | 18.00 | 3,646,600 | -0.01(-0.06%) |
May 23, 2002 | 17.71 | 18.18 | 17.25 | 18.01 | 4,982,600 | +0.69(+3.98%) |
May 22, 2002 | 18.26 | 18.67 | 16.85 | 17.32 | 11,805,200 | -1.43(-7.63%) |
May 21, 2002 | 20.10 | 20.11 | 18.65 | 18.75 | 5,987,600 | -1.05(-5.30%) |
May 20, 2002 | 19.88 | 20.16 | 19.47 | 19.80 | 4,095,400 | -0.41(-2.03%) |
May 17, 2002 | 20.35 | 20.68 | 19.73 | 20.21 | 5,893,900 | +0.48(+2.43%) |
May 16, 2002 | 19.24 | 19.96 | 19.02 | 19.73 | 4,859,400 | +0.65(+3.41%) |
May 15, 2002 | 19.26 | 20.35 | 18.53 | 19.08 | 7,609,300 | -0.73(-3.69%) |
May 14, 2002 | 19.03 | 20.05 | 18.97 | 19.81 | 7,702,600 | +1.59(+8.73%) |
May 13, 2002 | 17.80 | 18.43 | 17.41 | 18.22 | 3,492,000 | +0.74(+4.23%) |
May 10, 2002 | 18.56 | 18.70 | 17.05 | 17.48 | 5,166,400 | -0.81(-4.43%) |
May 09, 2002 | 18.37 | 18.68 | 17.65 | 18.29 | 6,375,600 | -0.65(-3.43%) |
May 08, 2002 | 17.28 | 19.18 | 17.25 | 18.94 | 10,743,200 | +2.59(+15.84%) |
May 07, 2002 | 16.42 | 16.65 | 15.76 | 16.35 | 5,445,300 | +0.35(+2.19%) |
May 06, 2002 | 16.52 | 16.69 | 15.73 | 16.00 | 5,873,500 | -0.64(-3.85%) |
May 03, 2002 | 17.09 | 17.16 | 16.33 | 16.64 | 5,686,100 | -0.26(-1.54%) |
May 02, 2002 | 17.20 | 17.85 | 16.76 | 16.90 | 6,186,500 | -0.53(-3.04%) |
May 01, 2002 | 17.98 | 18.10 | 16.77 | 17.43 | 8,698,300 | -0.72(-3.97%) |
Apr 30, 2002 | 16.85 | 18.25 | 16.85 | 18.15 | 8,314,600 | +1.47(+8.81%) |
Apr 29, 2002 | 17.59 | 18.13 | 16.24 | 16.68 | 10,437,500 | -0.96(-5.44%) |
Apr 26, 2002 | 19.23 | 19.50 | 17.54 | 17.64 | 9,176,200 | -1.24(-6.57%) |
Apr 25, 2002 | 18.15 | 19.16 | 17.91 | 18.88 | 8,202,700 | +0.63(+3.45%) |
Apr 24, 2002 | 19.61 | 19.65 | 17.78 | 18.25 | 12,487,400 | +0.05(+0.27%) |
Apr 23, 2002 | 18.57 | 19.18 | 18.02 | 18.20 | 8,774,100 | -0.43(-2.31%) |
Apr 22, 2002 | 19.60 | 19.60 | 18.49 | 18.63 | 9,793,800 | -1.38(-6.90%) |
Apr 19, 2002 | 20.53 | 20.64 | 19.79 | 20.01 | 7,411,300 | -0.27(-1.33%) |
Apr 18, 2002 | 20.45 | 20.85 | 20.17 | 20.28 | 5,121,900 | -0.24(-1.17%) |
Apr 17, 2002 | 21.61 | 21.90 | 20.44 | 20.52 | 6,671,800 | -0.91(-4.25%) |
Apr 16, 2002 | 21.90 | 22.15 | 21.35 | 21.43 | 4,659,900 | +0.18(+0.85%) |
Apr 15, 2002 | 20.85 | 21.53 | 20.45 | 21.25 | 4,417,800 | +0.53(+2.56%) |
Apr 12, 2002 | 20.72 | 21.10 | 20.17 | 20.72 | 7,001,600 | +0.27(+1.32%) |
Apr 11, 2002 | 21.20 | 21.25 | 20.21 | 20.45 | 8,551,800 | -0.96(-4.48%) |
Apr 10, 2002 | 21.55 | 21.85 | 20.83 | 21.41 | 7,475,900 | +0.29(+1.37%) |
Apr 09, 2002 | 22.60 | 22.98 | 21.02 | 21.12 | 8,935,200 | -1.21(-5.42%) |
Apr 08, 2002 | 21.91 | 22.44 | 21.50 | 22.33 | 11,401,200 | +0.00(+0.00%) |
Apr 05, 2002 | 22.90 | 23.50 | 22.25 | 22.33 | 14,530,500 | +0.26(+1.18%) |
Apr 04, 2002 | 20.10 | 23.04 | 20.09 | 22.07 | 57,319,500 | -5.39(-19.63%) |
Apr 03, 2002 | 28.02 | 28.45 | 27.30 | 27.46 | 6,846,100 | -0.55(-1.96%) |
Apr 02, 2002 | 28.50 | 29.08 | 27.85 | 28.01 | 6,802,700 | -1.49(-5.05%) |
Apr 01, 2002 | 29.80 | 29.80 | 28.75 | 29.50 | 6,316,600 | -0.90(-2.96%) |
Mar 29, 2002 | 30.50 | 31.14 | 30.20 | 30.40 | 4,651,900 | +0.00(+0.00%) |
Mar 28, 2002 | 30.50 | 31.14 | 30.20 | 30.40 | 4,649,800 | -0.63(-2.03%) |
Mar 27, 2002 | 31.30 | 32.05 | 30.65 | 31.03 | 4,565,300 | -0.03(-0.10%) |
Mar 26, 2002 | 30.95 | 32.26 | 30.55 | 31.06 | 6,668,100 | -0.32(-1.02%) |
Mar 25, 2002 | 32.16 | 32.30 | 31.30 | 31.38 | 5,776,100 | +0.00(+0.00%) |
Mar 22, 2002 | 32.64 | 32.80 | 31.16 | 31.38 | 6,360,600 | -1.43(-4.36%) |
Mar 21, 2002 | 30.75 | 32.95 | 30.39 | 32.81 | 9,153,600 | +2.63(+8.71%) |
Mar 20, 2002 | 32.34 | 32.50 | 30.11 | 30.18 | 7,534,400 | -2.73(-8.30%) |
Mar 19, 2002 | 33.76 | 33.93 | 32.75 | 32.91 | 4,017,700 | -0.38(-1.14%) |
Mar 18, 2002 | 33.20 | 33.65 | 32.55 | 33.29 | 4,257,700 | +1.12(+3.48%) |
Mar 15, 2002 | 33.38 | 33.80 | 31.71 | 32.17 | 6,385,700 | -1.11(-3.34%) |
Mar 14, 2002 | 34.54 | 34.86 | 33.14 | 33.28 | 6,687,600 | -0.58(-1.71%) |
Mar 13, 2002 | 35.15 | 35.49 | 33.58 | 33.86 | 8,052,800 | -1.78(-4.99%) |
Mar 12, 2002 | 35.86 | 37.05 | 35.01 | 35.64 | 8,908,100 | -2.19(-5.79%) |
Mar 11, 2002 | 34.97 | 38.49 | 34.80 | 37.83 | 10,797,700 | +2.50(+7.08%) |
Mar 08, 2002 | 35.20 | 36.19 | 35.02 | 35.33 | 7,138,800 | +1.42(+4.19%) |
Mar 07, 2002 | 34.52 | 35.31 | 33.55 | 33.91 | 7,402,800 | +0.11(+0.33%) |
Mar 06, 2002 | 33.64 | 34.20 | 32.31 | 33.80 | 6,992,900 | -0.58(-1.69%) |
Mar 05, 2002 | 33.05 | 35.66 | 32.64 | 34.38 | 9,443,600 | +0.79(+2.35%) |
Mar 04, 2002 | 30.75 | 33.98 | 30.35 | 33.59 | 8,911,500 | +3.43(+11.37%) |