Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.95 | 20.42 | 19.66 | 19.66 | 2,125,463 | -1.42(-6.73%) |
May 28, 2002 | 20.88 | 21.21 | 20.60 | 21.08 | 1,751,211 | +0.32(+1.54%) |
May 27, 2002 | 20.62 | 20.93 | 20.46 | 20.76 | 6,455,842 | +0.00(+0.00%) |
May 24, 2002 | 20.62 | 20.93 | 20.46 | 20.76 | 6,450,406 | -1.22(-5.55%) |
May 23, 2002 | 22.42 | 22.42 | 21.08 | 21.98 | 5,145,152 | -0.37(-1.66%) |
May 22, 2002 | 22.60 | 23.13 | 21.75 | 22.35 | 2,876,857 | -0.35(-1.53%) |
May 21, 2002 | 23.05 | 23.43 | 22.52 | 22.70 | 2,249,674 | -0.28(-1.20%) |
May 20, 2002 | 23.00 | 23.42 | 22.74 | 22.97 | 2,046,472 | -0.41(-1.74%) |
May 17, 2002 | 23.70 | 23.91 | 23.06 | 23.38 | 3,560,480 | -0.24(-1.02%) |
May 16, 2002 | 23.18 | 23.69 | 22.91 | 23.62 | 2,271,994 | +0.38(+1.64%) |
May 15, 2002 | 23.23 | 24.01 | 22.81 | 23.24 | 3,281,641 | -0.28(-1.18%) |
May 14, 2002 | 23.48 | 23.73 | 23.17 | 23.52 | 5,300,589 | +0.94(+4.17%) |
May 13, 2002 | 21.15 | 22.65 | 21.14 | 22.58 | 4,565,501 | +1.56(+7.40%) |
May 10, 2002 | 21.71 | 21.86 | 20.75 | 21.02 | 1,799,322 | -0.61(-2.84%) |
May 09, 2002 | 21.83 | 22.27 | 21.57 | 21.63 | 3,655,199 | -0.44(-2.00%) |
May 08, 2002 | 21.10 | 22.31 | 21.10 | 22.07 | 4,218,427 | +1.94(+9.62%) |
May 07, 2002 | 20.36 | 20.60 | 19.17 | 20.14 | 3,790,744 | -0.14(-0.68%) |
May 06, 2002 | 20.45 | 21.10 | 20.09 | 20.28 | 2,688,575 | -0.35(-1.68%) |
May 03, 2002 | 21.27 | 21.29 | 20.13 | 20.62 | 4,746,844 | -0.63(-2.97%) |
May 02, 2002 | 22.12 | 22.56 | 20.98 | 21.25 | 3,278,288 | -0.87(-3.91%) |
May 01, 2002 | 22.17 | 22.47 | 21.43 | 22.12 | 3,117,877 | -0.07(-0.31%) |
Apr 30, 2002 | 21.55 | 22.57 | 21.42 | 22.19 | 2,913,751 | +0.54(+2.52%) |
Apr 29, 2002 | 21.72 | 22.38 | 21.20 | 21.64 | 3,037,383 | -0.12(-0.56%) |
Apr 26, 2002 | 22.80 | 23.13 | 21.69 | 21.76 | 3,442,514 | -1.06(-4.66%) |
Apr 25, 2002 | 22.87 | 23.03 | 22.33 | 22.83 | 4,608,177 | +0.02(+0.08%) |
Apr 24, 2002 | 23.61 | 23.99 | 22.73 | 22.81 | 3,122,041 | -0.76(-3.23%) |
Apr 23, 2002 | 24.18 | 24.38 | 23.47 | 23.57 | 2,477,972 | -0.49(-2.05%) |
Apr 22, 2002 | 24.12 | 24.27 | 23.80 | 24.06 | 2,048,554 | -0.22(-0.89%) |
Apr 19, 2002 | 24.50 | 24.88 | 24.10 | 24.28 | 2,161,662 | -0.32(-1.30%) |
Apr 18, 2002 | 24.90 | 25.25 | 24.12 | 24.60 | 5,242,647 | -0.93(-3.66%) |
Apr 17, 2002 | 24.82 | 25.72 | 23.79 | 25.53 | 4,444,066 | +0.72(+2.89%) |
Apr 16, 2002 | 25.06 | 25.08 | 24.34 | 24.82 | 5,272,948 | +1.15(+4.86%) |
Apr 15, 2002 | 22.69 | 23.91 | 22.65 | 23.67 | 3,643,981 | +1.01(+4.47%) |
Apr 12, 2002 | 22.58 | 22.73 | 22.14 | 22.65 | 3,144,246 | +0.21(+0.92%) |
Apr 11, 2002 | 22.88 | 23.27 | 22.43 | 22.45 | 3,634,382 | -0.41(-1.78%) |
Apr 10, 2002 | 22.78 | 23.01 | 22.05 | 22.85 | 3,312,174 | +0.24(+1.07%) |
Apr 09, 2002 | 23.56 | 23.91 | 22.52 | 22.61 | 2,414,825 | -0.95(-4.04%) |
Apr 08, 2002 | 22.99 | 23.57 | 22.69 | 23.56 | 3,786,118 | -0.10(-0.40%) |
Apr 05, 2002 | 24.34 | 24.56 | 23.52 | 23.66 | 1,712,005 | -0.61(-2.53%) |
Apr 04, 2002 | 24.02 | 24.70 | 23.65 | 24.27 | 2,394,355 | +0.06(+0.25%) |
Apr 03, 2002 | 25.10 | 25.20 | 23.76 | 24.21 | 3,057,969 | -0.84(-3.35%) |
Apr 02, 2002 | 25.59 | 25.66 | 24.99 | 25.05 | 1,672,104 | -0.78(-3.01%) |
Apr 01, 2002 | 25.08 | 25.92 | 24.57 | 25.83 | 2,087,182 | +0.48(+1.88%) |
Mar 29, 2002 | 24.60 | 25.71 | 24.57 | 25.35 | 3,247,408 | +0.00(+0.00%) |
Mar 28, 2002 | 24.60 | 25.71 | 24.57 | 25.35 | 3,247,061 | +0.98(+4.01%) |
Mar 27, 2002 | 24.44 | 24.95 | 24.02 | 24.37 | 3,312,752 | +0.13(+0.53%) |
Mar 26, 2002 | 23.82 | 24.86 | 23.63 | 24.25 | 3,815,031 | +0.35(+1.45%) |
Mar 25, 2002 | 24.82 | 25.36 | 23.88 | 23.90 | 3,927,792 | -0.73(-2.98%) |
Mar 22, 2002 | 25.18 | 25.67 | 24.53 | 24.63 | 3,561,174 | -0.53(-2.10%) |
Mar 21, 2002 | 24.57 | 25.17 | 24.18 | 25.16 | 2,102,216 | +0.61(+2.50%) |
Mar 20, 2002 | 24.90 | 25.21 | 24.39 | 24.55 | 3,738,122 | -0.75(-2.97%) |
Mar 19, 2002 | 24.56 | 25.33 | 24.55 | 25.30 | 4,010,600 | +0.83(+3.39%) |
Mar 18, 2002 | 23.89 | 24.95 | 23.88 | 24.47 | 3,356,584 | +0.75(+3.17%) |
Mar 15, 2002 | 22.91 | 23.79 | 22.91 | 23.72 | 3,029,519 | +0.72(+3.12%) |
Mar 14, 2002 | 23.41 | 23.78 | 22.91 | 23.00 | 2,712,631 | -0.29(-1.26%) |
Mar 13, 2002 | 22.63 | 23.52 | 22.62 | 23.29 | 5,263,001 | -0.53(-2.21%) |
Mar 12, 2002 | 23.78 | 23.99 | 23.36 | 23.82 | 2,582,175 | -0.75(-3.06%) |
Mar 11, 2002 | 24.56 | 24.96 | 24.23 | 24.57 | 3,526,015 | -0.40(-1.59%) |
Mar 08, 2002 | 23.56 | 24.97 | 23.56 | 24.97 | 5,441,916 | +1.35(+5.71%) |
Mar 07, 2002 | 23.03 | 23.90 | 22.99 | 23.62 | 4,857,292 | +0.77(+3.37%) |
Mar 06, 2002 | 22.52 | 22.87 | 21.59 | 22.85 | 4,315,807 | +0.30(+1.34%) |
Mar 05, 2002 | 21.96 | 22.70 | 21.92 | 22.55 | 2,711,937 | +0.20(+0.89%) |
Mar 04, 2002 | 20.87 | 22.35 | 20.85 | 22.35 | 4,885,627 | +1.35(+6.42%) |