Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.55 | 18.07 | 17.54 | 17.90 | 582,422 | -0.08(-0.46%) |
May 28, 2002 | 18.31 | 18.31 | 17.81 | 17.98 | 1,471,200 | +0.01(+0.08%) |
May 27, 2002 | 18.31 | 18.56 | 17.10 | 17.97 | 6,657,879 | +0.00(+0.00%) |
May 24, 2002 | 18.31 | 18.56 | 17.10 | 17.97 | 6,655,482 | -2.24(-11.10%) |
May 23, 2002 | 19.94 | 20.31 | 19.80 | 20.21 | 339,910 | +0.39(+1.94%) |
May 22, 2002 | 19.83 | 19.89 | 19.74 | 19.83 | 196,755 | -0.02(-0.12%) |
May 21, 2002 | 20.54 | 20.54 | 19.73 | 19.85 | 278,464 | -0.64(-3.11%) |
May 20, 2002 | 20.51 | 20.60 | 20.45 | 20.49 | 135,092 | -0.04(-0.18%) |
May 17, 2002 | 20.63 | 20.65 | 20.42 | 20.52 | 257,765 | -0.11(-0.53%) |
May 16, 2002 | 21.30 | 21.36 | 20.59 | 20.63 | 109,599 | -0.61(-2.89%) |
May 15, 2002 | 20.88 | 21.52 | 20.58 | 21.25 | 225,299 | +0.37(+1.78%) |
May 14, 2002 | 20.56 | 20.95 | 20.56 | 20.88 | 358,212 | +0.32(+1.54%) |
May 13, 2002 | 20.29 | 20.58 | 20.19 | 20.56 | 140,539 | +0.39(+1.93%) |
May 10, 2002 | 20.10 | 20.21 | 19.74 | 20.17 | 308,751 | +0.16(+0.80%) |
May 09, 2002 | 20.54 | 20.54 | 20.01 | 20.01 | 474,348 | -0.41(-2.02%) |
May 08, 2002 | 20.23 | 20.58 | 20.06 | 20.42 | 10,611,295 | +0.31(+1.53%) |
May 07, 2002 | 20.47 | 20.48 | 20.01 | 20.12 | 191,526 | -0.35(-1.73%) |
May 06, 2002 | 20.64 | 20.65 | 20.29 | 20.47 | 361,045 | -0.17(-0.82%) |
May 03, 2002 | 20.97 | 20.97 | 20.59 | 20.64 | 493,523 | -0.22(-1.06%) |
May 02, 2002 | 20.75 | 21.05 | 20.70 | 20.86 | 267,570 | +0.09(+0.44%) |
May 01, 2002 | 20.88 | 21.00 | 20.31 | 20.77 | 327,272 | -0.34(-1.61%) |
Apr 30, 2002 | 20.65 | 21.11 | 20.64 | 21.11 | 344,703 | +0.04(+0.20%) |
Apr 29, 2002 | 21.12 | 21.13 | 21.07 | 21.07 | 493,741 | -0.05(-0.24%) |
Apr 26, 2002 | 21.18 | 21.36 | 20.84 | 21.12 | 130,516 | -0.13(-0.63%) |
Apr 25, 2002 | 21.32 | 21.36 | 21.11 | 21.25 | 177,145 | -0.06(-0.30%) |
Apr 24, 2002 | 21.38 | 21.40 | 21.11 | 21.31 | 316,159 | -0.06(-0.28%) |
Apr 23, 2002 | 21.51 | 21.57 | 21.35 | 21.37 | 178,234 | -0.13(-0.62%) |
Apr 22, 2002 | 21.51 | 21.51 | 21.23 | 21.51 | 174,094 | +0.00(+0.00%) |
Apr 19, 2002 | 21.98 | 22.07 | 21.48 | 21.51 | 141,847 | -0.48(-2.17%) |
Apr 18, 2002 | 22.03 | 22.03 | 21.68 | 21.98 | 181,285 | +0.00(+0.00%) |
Apr 17, 2002 | 21.85 | 22.26 | 21.85 | 21.98 | 559,108 | +0.18(+0.84%) |
Apr 16, 2002 | 21.42 | 21.87 | 21.42 | 21.80 | 540,805 | +0.49(+2.30%) |
Apr 15, 2002 | 21.46 | 21.80 | 21.27 | 21.31 | 250,574 | -0.26(-1.21%) |
Apr 12, 2002 | 21.20 | 21.72 | 21.13 | 21.57 | 109,817 | +0.39(+1.86%) |
Apr 11, 2002 | 21.67 | 21.89 | 21.13 | 21.18 | 287,834 | -0.39(-1.81%) |
Apr 10, 2002 | 21.37 | 21.75 | 21.37 | 21.57 | 317,249 | +0.19(+0.90%) |
Apr 09, 2002 | 21.34 | 21.50 | 21.18 | 21.37 | 185,643 | +0.06(+0.30%) |
Apr 08, 2002 | 21.09 | 21.73 | 21.02 | 21.31 | 187,822 | -0.13(-0.62%) |
Apr 05, 2002 | 21.39 | 21.79 | 21.34 | 21.44 | 176,273 | +0.06(+0.26%) |
Apr 04, 2002 | 20.88 | 21.46 | 20.88 | 21.39 | 522,938 | +0.17(+0.78%) |
Apr 03, 2002 | 22.04 | 22.04 | 20.96 | 21.22 | 319,646 | -0.82(-3.73%) |
Apr 02, 2002 | 21.82 | 22.25 | 21.57 | 22.04 | 317,685 | +0.29(+1.35%) |
Apr 01, 2002 | 22.82 | 22.82 | 21.69 | 21.75 | 359,738 | -1.08(-4.72%) |
Mar 29, 2002 | 22.67 | 23.02 | 22.60 | 22.83 | 268,006 | +0.00(+0.00%) |
Mar 28, 2002 | 22.67 | 23.02 | 22.60 | 22.83 | 268,006 | +0.28(+1.22%) |
Mar 27, 2002 | 21.91 | 22.67 | 21.90 | 22.55 | 328,797 | +0.59(+2.70%) |
Mar 26, 2002 | 21.57 | 22.15 | 21.57 | 21.96 | 413,993 | +0.51(+2.37%) |
Mar 25, 2002 | 22.26 | 22.35 | 21.34 | 21.45 | 156,881 | -0.48(-2.18%) |
Mar 22, 2002 | 22.24 | 22.36 | 21.75 | 21.93 | 179,324 | -0.27(-1.20%) |
Mar 21, 2002 | 21.94 | 22.49 | 21.73 | 22.19 | 383,270 | +0.19(+0.86%) |
Mar 20, 2002 | 21.69 | 22.04 | 21.64 | 22.01 | 270,402 | -0.13(-0.58%) |
Mar 19, 2002 | 22.47 | 22.75 | 21.85 | 22.13 | 522,066 | -0.34(-1.49%) |
Mar 18, 2002 | 22.49 | 22.72 | 22.42 | 22.47 | 288,705 | +0.09(+0.41%) |
Mar 15, 2002 | 22.30 | 22.49 | 22.26 | 22.38 | 317,467 | -0.31(-1.38%) |
Mar 14, 2002 | 22.44 | 22.71 | 22.42 | 22.69 | 139,014 | +0.17(+0.77%) |
Mar 13, 2002 | 22.26 | 22.81 | 22.14 | 22.52 | 3,377,311 | -0.12(-0.53%) |
Mar 12, 2002 | 23.11 | 23.11 | 22.41 | 22.64 | 245,781 | -0.77(-3.29%) |
Mar 11, 2002 | 23.61 | 23.61 | 22.91 | 23.41 | 210,918 | -0.32(-1.35%) |
Mar 08, 2002 | 23.30 | 23.82 | 23.27 | 23.73 | 271,056 | +0.55(+2.36%) |
Mar 07, 2002 | 23.34 | 23.45 | 23.11 | 23.18 | 1,024,088 | +0.14(+0.62%) |
Mar 06, 2002 | 22.51 | 23.17 | 22.19 | 23.04 | 437,525 | +0.55(+2.43%) |
Mar 05, 2002 | 23.15 | 23.15 | 22.33 | 22.49 | 925,819 | -0.55(-2.37%) |
Mar 04, 2002 | 22.12 | 23.07 | 22.08 | 23.04 | 561,505 | +1.35(+6.24%) |