Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 20.85 | 20.95 | 20.07 | 20.10 | 1,145,582 | -0.93(-4.41%) |
May 28, 2002 | 21.20 | 21.27 | 20.70 | 21.03 | 1,243,624 | +0.34(+1.66%) |
May 27, 2002 | 20.77 | 21.03 | 20.49 | 20.69 | 1,751,546 | +0.00(+0.00%) |
May 24, 2002 | 20.77 | 21.03 | 20.49 | 20.69 | 1,751,546 | -0.41(-1.92%) |
May 23, 2002 | 21.16 | 21.37 | 20.67 | 21.09 | 3,845,599 | +0.79(+3.88%) |
May 22, 2002 | 21.12 | 21.27 | 20.03 | 20.31 | 7,189,950 | -1.43(-6.56%) |
May 21, 2002 | 22.82 | 22.86 | 21.69 | 21.73 | 2,982,466 | -1.45(-6.25%) |
May 20, 2002 | 23.41 | 23.41 | 22.97 | 23.18 | 1,681,094 | -0.36(-1.52%) |
May 17, 2002 | 23.89 | 24.16 | 23.23 | 23.54 | 1,609,615 | -0.44(-1.85%) |
May 16, 2002 | 24.02 | 24.26 | 23.77 | 23.99 | 558,226 | +0.00(+0.00%) |
May 15, 2002 | 23.56 | 24.54 | 23.35 | 23.99 | 1,418,407 | -0.05(-0.23%) |
May 14, 2002 | 24.14 | 24.28 | 23.81 | 24.04 | 1,957,384 | +0.51(+2.19%) |
May 13, 2002 | 22.67 | 23.53 | 22.64 | 23.53 | 1,743,461 | +1.07(+4.75%) |
May 10, 2002 | 23.26 | 23.30 | 22.43 | 22.46 | 928,580 | -0.88(-3.77%) |
May 09, 2002 | 24.20 | 24.20 | 23.20 | 23.34 | 1,184,722 | -1.28(-5.19%) |
May 08, 2002 | 23.85 | 24.62 | 23.67 | 24.62 | 1,683,532 | +2.21(+9.88%) |
May 07, 2002 | 23.15 | 23.25 | 22.25 | 22.40 | 4,116,242 | -0.86(-3.68%) |
May 06, 2002 | 23.73 | 23.94 | 23.04 | 23.26 | 2,239,063 | +0.00(+0.00%) |
May 03, 2002 | 23.78 | 23.92 | 23.11 | 23.26 | 2,984,006 | -0.31(-1.32%) |
May 02, 2002 | 24.02 | 24.14 | 23.32 | 23.57 | 2,866,586 | -1.64(-6.49%) |
May 01, 2002 | 25.30 | 25.46 | 24.61 | 25.21 | 1,578,432 | -0.19(-0.77%) |
Apr 30, 2002 | 24.65 | 25.64 | 24.59 | 25.40 | 977,986 | +0.47(+1.88%) |
Apr 29, 2002 | 25.02 | 25.29 | 24.68 | 24.94 | 953,090 | +0.09(+0.38%) |
Apr 26, 2002 | 25.63 | 25.87 | 24.84 | 24.84 | 1,419,177 | -1.14(-4.38%) |
Apr 25, 2002 | 25.66 | 25.98 | 25.39 | 25.98 | 1,077,055 | -0.01(-0.03%) |
Apr 24, 2002 | 26.16 | 26.26 | 25.86 | 25.99 | 1,824,693 | -0.08(-0.30%) |
Apr 23, 2002 | 26.32 | 26.64 | 26.07 | 26.07 | 2,282,695 | -0.49(-1.85%) |
Apr 22, 2002 | 26.38 | 26.63 | 26.34 | 26.56 | 2,521,513 | -0.96(-3.48%) |
Apr 19, 2002 | 27.34 | 27.59 | 27.02 | 27.52 | 2,504,702 | +0.37(+1.38%) |
Apr 18, 2002 | 26.54 | 27.32 | 26.41 | 27.14 | 1,606,407 | +0.45(+1.69%) |
Apr 17, 2002 | 27.00 | 27.02 | 26.55 | 26.69 | 3,202,035 | -0.90(-3.28%) |
Apr 16, 2002 | 27.00 | 27.73 | 26.97 | 27.59 | 912,025 | +1.59(+6.11%) |
Apr 15, 2002 | 26.29 | 26.29 | 25.65 | 26.00 | 1,302,655 | +0.41(+1.61%) |
Apr 12, 2002 | 25.43 | 25.67 | 25.28 | 25.59 | 1,369,514 | +0.22(+0.86%) |
Apr 11, 2002 | 26.41 | 26.60 | 25.22 | 25.37 | 1,893,348 | -1.04(-3.95%) |
Apr 10, 2002 | 26.56 | 26.96 | 26.07 | 26.42 | 2,762,512 | +0.48(+1.86%) |
Apr 09, 2002 | 26.52 | 26.57 | 25.93 | 25.93 | 762,652 | -0.91(-3.40%) |
Apr 08, 2002 | 26.06 | 26.99 | 26.03 | 26.85 | 1,524,791 | -0.66(-2.41%) |
Apr 05, 2002 | 27.66 | 27.71 | 27.40 | 27.51 | 728,773 | +0.11(+0.40%) |
Apr 04, 2002 | 27.28 | 27.50 | 27.14 | 27.40 | 2,298,094 | +0.12(+0.43%) |
Apr 03, 2002 | 27.59 | 27.73 | 26.97 | 27.28 | 3,824,168 | -0.50(-1.80%) |
Apr 02, 2002 | 28.36 | 28.56 | 27.78 | 27.78 | 3,494,366 | -2.07(-6.92%) |
Apr 01, 2002 | 28.99 | 30.09 | 28.99 | 29.85 | 351,746 | +0.86(+2.96%) |
Mar 29, 2002 | 29.62 | 29.74 | 28.99 | 28.99 | 995,310 | +0.00(+0.00%) |
Mar 28, 2002 | 29.62 | 29.74 | 28.99 | 28.99 | 995,310 | -0.57(-1.92%) |
Mar 27, 2002 | 29.54 | 29.70 | 29.31 | 29.56 | 1,168,938 | +0.30(+1.04%) |
Mar 26, 2002 | 28.91 | 29.44 | 28.89 | 29.25 | 979,526 | +0.57(+1.98%) |
Mar 25, 2002 | 28.95 | 29.14 | 28.68 | 28.68 | 789,087 | -0.23(-0.78%) |
Mar 22, 2002 | 29.30 | 29.30 | 28.83 | 28.91 | 571,572 | -0.34(-1.17%) |
Mar 21, 2002 | 29.14 | 29.33 | 28.53 | 29.25 | 1,234,256 | +0.11(+0.37%) |
Mar 20, 2002 | 29.46 | 29.46 | 29.11 | 29.14 | 1,590,366 | -1.06(-3.51%) |
Mar 19, 2002 | 30.27 | 30.42 | 30.09 | 30.20 | 984,146 | -0.06(-0.21%) |
Mar 18, 2002 | 29.74 | 30.31 | 29.74 | 30.27 | 1,767,330 | +0.82(+2.78%) |
Mar 15, 2002 | 28.48 | 29.49 | 28.48 | 29.45 | 1,936,210 | +0.97(+3.39%) |
Mar 14, 2002 | 28.64 | 28.76 | 28.33 | 28.48 | 697,205 | +0.43(+1.53%) |
Mar 13, 2002 | 28.30 | 28.46 | 28.05 | 28.05 | 755,722 | -0.15(-0.52%) |
Mar 12, 2002 | 27.96 | 28.47 | 27.82 | 28.20 | 899,449 | -0.48(-1.66%) |
Mar 11, 2002 | 28.09 | 28.82 | 28.07 | 28.68 | 1,116,067 | +0.39(+1.38%) |
Mar 08, 2002 | 28.40 | 28.67 | 28.07 | 28.29 | 1,596,398 | -0.22(-0.77%) |
Mar 07, 2002 | 28.91 | 29.10 | 28.45 | 28.51 | 882,767 | -0.09(-0.30%) |
Mar 06, 2002 | 27.85 | 28.59 | 27.82 | 28.59 | 51,331 | +0.89(+3.21%) |
Mar 05, 2002 | 27.45 | 28.05 | 27.27 | 27.70 | 1,512,599 | -0.40(-1.41%) |
Mar 04, 2002 | 27.20 | 28.17 | 27.01 | 28.10 | 2,003,710 | +0.58(+2.09%) |