Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 26.44 | 26.64 | 26.02 | 26.21 | 279,160 | -1.22(-4.46%) |
May 28, 2002 | 27.35 | 27.64 | 27.04 | 27.43 | 253,553 | -0.10(-0.35%) |
May 27, 2002 | 28.18 | 28.35 | 27.27 | 27.53 | 722,095 | +0.00(+0.00%) |
May 24, 2002 | 28.18 | 28.35 | 27.27 | 27.53 | 722,095 | -0.53(-1.91%) |
May 23, 2002 | 27.14 | 28.13 | 27.01 | 28.06 | 783,655 | +0.98(+3.64%) |
May 22, 2002 | 27.16 | 27.52 | 26.87 | 27.08 | 509,407 | -0.10(-0.35%) |
May 21, 2002 | 26.79 | 27.50 | 26.75 | 27.17 | 1,119,044 | +0.38(+1.43%) |
May 20, 2002 | 26.43 | 27.09 | 26.43 | 26.79 | 669,211 | +0.54(+2.04%) |
May 17, 2002 | 26.59 | 26.68 | 26.10 | 26.25 | 671,301 | -0.54(-2.00%) |
May 16, 2002 | 26.46 | 26.84 | 25.83 | 26.79 | 910,850 | +0.24(+0.90%) |
May 15, 2002 | 26.54 | 26.75 | 26.16 | 26.55 | 965,616 | -0.16(-0.61%) |
May 14, 2002 | 26.57 | 26.82 | 26.07 | 26.71 | 989,759 | +0.11(+0.43%) |
May 13, 2002 | 26.21 | 26.79 | 26.02 | 26.60 | 892,978 | +0.57(+2.21%) |
May 10, 2002 | 26.84 | 27.02 | 25.58 | 26.02 | 1,301,110 | -0.38(-1.45%) |
May 09, 2002 | 26.66 | 26.84 | 26.31 | 26.41 | 969,796 | -0.26(-0.97%) |
May 08, 2002 | 26.41 | 27.10 | 26.14 | 26.67 | 1,149,354 | +0.07(+0.25%) |
May 07, 2002 | 26.49 | 27.22 | 26.49 | 26.60 | 1,121,657 | +0.48(+1.83%) |
May 06, 2002 | 26.52 | 26.84 | 26.12 | 26.12 | 883,153 | -0.56(-2.12%) |
May 03, 2002 | 26.39 | 26.71 | 25.99 | 26.69 | 1,600,755 | +0.13(+0.50%) |
May 02, 2002 | 26.31 | 27.02 | 25.83 | 26.55 | 2,718,023 | +1.28(+5.07%) |
May 01, 2002 | 22.92 | 25.61 | 22.92 | 25.27 | 2,475,234 | +4.03(+18.96%) |
Apr 30, 2002 | 21.43 | 21.62 | 21.04 | 21.24 | 596,363 | -0.29(-1.33%) |
Apr 29, 2002 | 21.77 | 21.80 | 21.38 | 21.53 | 306,125 | -0.65(-2.93%) |
Apr 26, 2002 | 22.18 | 22.44 | 22.00 | 22.18 | 320,130 | +0.03(+0.13%) |
Apr 25, 2002 | 21.91 | 22.46 | 21.77 | 22.15 | 513,274 | +0.57(+2.66%) |
Apr 24, 2002 | 20.99 | 21.82 | 20.95 | 21.58 | 645,799 | +1.07(+5.23%) |
Apr 23, 2002 | 20.62 | 20.68 | 20.48 | 20.50 | 347,199 | -0.31(-1.47%) |
Apr 22, 2002 | 20.68 | 20.83 | 20.49 | 20.81 | 284,699 | +0.11(+0.51%) |
Apr 19, 2002 | 20.62 | 20.93 | 20.49 | 20.71 | 399,248 | -0.11(-0.55%) |
Apr 18, 2002 | 20.57 | 21.02 | 20.51 | 20.82 | 394,545 | +0.08(+0.37%) |
Apr 17, 2002 | 20.61 | 20.74 | 20.49 | 20.74 | 463,943 | -0.07(-0.32%) |
Apr 16, 2002 | 20.51 | 20.81 | 20.38 | 20.81 | 780,728 | -0.21(-1.00%) |
Apr 15, 2002 | 20.44 | 21.21 | 20.28 | 21.02 | 515,155 | +0.37(+1.81%) |
Apr 12, 2002 | 20.77 | 20.90 | 20.42 | 20.65 | 551,317 | -0.01(-0.05%) |
Apr 11, 2002 | 21.37 | 21.38 | 20.66 | 20.66 | 526,129 | -1.23(-5.64%) |
Apr 10, 2002 | 21.53 | 22.07 | 21.27 | 21.89 | 445,025 | +0.63(+2.97%) |
Apr 09, 2002 | 21.62 | 21.70 | 21.04 | 21.26 | 354,097 | -0.55(-2.54%) |
Apr 08, 2002 | 21.24 | 21.88 | 21.24 | 21.82 | 214,674 | +0.53(+2.47%) |
Apr 05, 2002 | 21.73 | 21.93 | 21.20 | 21.29 | 231,083 | -0.63(-2.88%) |
Apr 04, 2002 | 22.10 | 22.10 | 21.76 | 21.92 | 1,025,294 | +0.15(+0.70%) |
Apr 03, 2002 | 22.40 | 22.40 | 21.50 | 21.77 | 1,188,651 | -0.14(-0.65%) |
Apr 02, 2002 | 22.69 | 22.82 | 21.82 | 21.91 | 413,566 | -1.05(-4.58%) |
Apr 01, 2002 | 22.68 | 23.06 | 22.34 | 22.96 | 1,003,764 | +0.51(+2.25%) |
Mar 29, 2002 | 22.43 | 22.68 | 22.06 | 22.46 | 564,800 | +0.00(+0.00%) |
Mar 28, 2002 | 22.43 | 22.68 | 22.06 | 22.46 | 564,800 | +0.31(+1.39%) |
Mar 27, 2002 | 21.76 | 22.35 | 21.67 | 22.15 | 339,570 | -0.10(-0.43%) |
Mar 26, 2002 | 22.15 | 22.25 | 21.84 | 22.25 | 478,575 | -0.10(-0.43%) |
Mar 25, 2002 | 22.64 | 22.72 | 22.07 | 22.34 | 247,178 | -0.41(-1.81%) |
Mar 22, 2002 | 22.63 | 23.15 | 22.31 | 22.75 | 976,485 | +0.61(+2.77%) |
Mar 21, 2002 | 22.52 | 22.52 | 21.70 | 22.14 | 1,305,290 | -0.46(-2.03%) |
Mar 20, 2002 | 22.93 | 22.94 | 22.34 | 22.60 | 560,515 | -0.46(-1.99%) |
Mar 19, 2002 | 23.30 | 23.37 | 22.81 | 23.06 | 299,122 | -0.41(-1.76%) |
Mar 18, 2002 | 23.81 | 23.87 | 23.00 | 23.47 | 942,727 | -0.25(-1.05%) |
Mar 15, 2002 | 24.01 | 24.51 | 23.60 | 23.72 | 1,943,251 | -0.07(-0.28%) |
Mar 14, 2002 | 22.11 | 24.06 | 22.02 | 23.79 | 3,164,930 | +2.07(+9.52%) |
Mar 13, 2002 | 21.58 | 22.16 | 21.53 | 21.72 | 1,591,871 | +0.34(+1.61%) |
Mar 12, 2002 | 21.09 | 21.75 | 21.00 | 21.37 | 1,071,908 | -0.22(-1.02%) |
Mar 11, 2002 | 21.51 | 21.67 | 21.36 | 21.59 | 837,062 | +0.05(+0.22%) |
Mar 08, 2002 | 21.67 | 22.01 | 21.05 | 21.55 | 1,249,793 | -0.22(-1.01%) |
Mar 07, 2002 | 21.72 | 22.28 | 21.58 | 21.77 | 2,703,286 | +0.13(+0.62%) |
Mar 06, 2002 | 19.62 | 22.21 | 19.48 | 21.63 | 4,545,681 | +1.48(+7.36%) |
Mar 05, 2002 | 20.70 | 20.71 | 19.90 | 20.15 | 2,756,589 | -0.76(-3.62%) |
Mar 04, 2002 | 20.24 | 21.23 | 20.18 | 20.91 | 2,019,652 | -0.53(-2.46%) |