Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.32 | 14.70 | 13.98 | 14.38 | 627,785 | -0.55(-3.69%) |
May 28, 2002 | 15.44 | 15.55 | 14.60 | 14.93 | 1,723,952 | -0.37(-2.40%) |
May 27, 2002 | 15.76 | 15.82 | 15.04 | 15.29 | 1,865,253 | +0.00(+0.00%) |
May 24, 2002 | 15.76 | 15.82 | 15.04 | 15.29 | 1,865,253 | -0.82(-5.10%) |
May 23, 2002 | 16.14 | 16.30 | 15.46 | 16.12 | 1,042,791 | -0.05(-0.30%) |
May 22, 2002 | 16.54 | 16.77 | 15.69 | 16.16 | 1,302,946 | -0.49(-2.96%) |
May 21, 2002 | 17.07 | 17.40 | 16.58 | 16.66 | 1,210,159 | -0.39(-2.27%) |
May 20, 2002 | 18.12 | 18.13 | 17.04 | 17.04 | 1,550,791 | -1.26(-6.87%) |
May 17, 2002 | 19.04 | 19.09 | 17.92 | 18.30 | 867,044 | -0.40(-2.12%) |
May 16, 2002 | 18.79 | 18.80 | 18.19 | 18.70 | 671,747 | -0.01(-0.05%) |
May 15, 2002 | 18.37 | 19.20 | 18.04 | 18.71 | 1,839,599 | -0.15(-0.82%) |
May 14, 2002 | 18.22 | 19.06 | 17.88 | 18.86 | 1,899,078 | +1.49(+8.56%) |
May 13, 2002 | 16.54 | 17.40 | 16.15 | 17.37 | 1,288,568 | +1.23(+7.61%) |
May 10, 2002 | 17.02 | 17.06 | 15.99 | 16.14 | 1,274,913 | -0.90(-5.28%) |
May 09, 2002 | 17.87 | 17.92 | 16.80 | 17.04 | 1,028,413 | -0.87(-4.86%) |
May 08, 2002 | 16.78 | 17.92 | 16.69 | 17.91 | 1,303,567 | +1.76(+10.89%) |
May 07, 2002 | 16.24 | 16.43 | 15.40 | 16.15 | 1,093,167 | +0.02(+0.12%) |
May 06, 2002 | 16.57 | 16.81 | 16.04 | 16.13 | 1,638,923 | -0.55(-3.30%) |
May 03, 2002 | 18.00 | 18.00 | 15.95 | 16.69 | 4,477,249 | -2.11(-11.21%) |
May 02, 2002 | 19.64 | 20.20 | 18.33 | 18.79 | 1,897,733 | -0.84(-4.28%) |
May 01, 2002 | 19.46 | 19.96 | 18.30 | 19.63 | 1,709,470 | +0.20(+1.04%) |
Apr 30, 2002 | 17.93 | 19.48 | 17.88 | 19.43 | 2,161,405 | +1.53(+8.53%) |
Apr 29, 2002 | 17.98 | 18.45 | 17.73 | 17.90 | 1,176,851 | +0.02(+0.11%) |
Apr 26, 2002 | 19.01 | 19.38 | 17.63 | 17.88 | 1,222,986 | -1.00(-5.27%) |
Apr 25, 2002 | 19.45 | 19.48 | 18.43 | 18.88 | 2,390,528 | -0.60(-3.08%) |
Apr 24, 2002 | 20.66 | 20.72 | 19.39 | 19.48 | 1,305,739 | -1.01(-4.91%) |
Apr 23, 2002 | 20.60 | 21.22 | 20.47 | 20.49 | 781,809 | -0.08(-0.38%) |
Apr 22, 2002 | 21.54 | 21.61 | 20.24 | 20.56 | 1,773,914 | -1.19(-5.47%) |
Apr 19, 2002 | 22.38 | 22.46 | 21.42 | 21.75 | 721,192 | -0.51(-2.30%) |
Apr 18, 2002 | 23.39 | 23.39 | 22.15 | 22.26 | 1,359,425 | -1.18(-5.03%) |
Apr 17, 2002 | 22.82 | 23.97 | 22.81 | 23.44 | 3,476,040 | +0.57(+2.49%) |
Apr 16, 2002 | 21.34 | 22.87 | 21.33 | 22.87 | 2,541,345 | +1.99(+9.54%) |
Apr 15, 2002 | 19.72 | 20.99 | 19.65 | 20.88 | 920,523 | +1.25(+6.35%) |
Apr 12, 2002 | 19.48 | 19.99 | 19.23 | 19.63 | 829,392 | +0.30(+1.55%) |
Apr 11, 2002 | 20.16 | 20.35 | 19.29 | 19.33 | 1,740,916 | -0.86(-4.26%) |
Apr 10, 2002 | 20.35 | 20.64 | 20.04 | 20.20 | 1,373,493 | -0.01(-0.05%) |
Apr 09, 2002 | 21.51 | 21.71 | 20.04 | 20.20 | 1,255,777 | -1.18(-5.52%) |
Apr 08, 2002 | 20.78 | 21.68 | 20.46 | 21.38 | 838,391 | +0.12(+0.55%) |
Apr 05, 2002 | 21.23 | 21.63 | 20.93 | 21.27 | 1,126,475 | +0.16(+0.78%) |
Apr 04, 2002 | 20.41 | 21.61 | 20.30 | 21.10 | 982,899 | +0.44(+2.15%) |
Apr 03, 2002 | 21.07 | 21.29 | 20.29 | 20.66 | 994,381 | -0.46(-2.20%) |
Apr 02, 2002 | 21.73 | 21.75 | 21.11 | 21.12 | 678,574 | -0.70(-3.19%) |
Apr 01, 2002 | 21.30 | 21.94 | 20.40 | 21.82 | 1,331,806 | +0.25(+1.17%) |
Mar 29, 2002 | 20.44 | 21.57 | 20.31 | 21.57 | 1,547,585 | +0.00(+0.00%) |
Mar 28, 2002 | 20.44 | 21.57 | 20.31 | 21.57 | 1,547,585 | +1.28(+6.29%) |
Mar 27, 2002 | 19.47 | 20.58 | 19.47 | 20.29 | 1,426,351 | +0.76(+3.91%) |
Mar 26, 2002 | 19.62 | 20.06 | 19.20 | 19.53 | 814,703 | -0.10(-0.49%) |
Mar 25, 2002 | 20.11 | 20.68 | 19.29 | 19.62 | 785,119 | -0.53(-2.64%) |
Mar 22, 2002 | 20.35 | 20.58 | 20.01 | 20.16 | 942,660 | -0.18(-0.90%) |
Mar 21, 2002 | 21.07 | 21.12 | 19.81 | 20.34 | 2,339,324 | +0.22(+1.10%) |
Mar 20, 2002 | 20.20 | 20.78 | 19.62 | 20.12 | 1,157,404 | -0.34(-1.65%) |
Mar 19, 2002 | 19.90 | 20.49 | 19.90 | 20.46 | 806,945 | +0.44(+2.22%) |
Mar 18, 2002 | 19.57 | 20.45 | 19.52 | 20.01 | 1,117,269 | +0.48(+2.48%) |
Mar 15, 2002 | 18.98 | 19.71 | 18.88 | 19.53 | 570,892 | +0.59(+3.11%) |
Mar 14, 2002 | 18.91 | 19.53 | 18.61 | 18.94 | 633,371 | +0.00(+0.00%) |
Mar 13, 2002 | 18.99 | 19.14 | 18.27 | 18.94 | 1,127,716 | -0.31(-1.61%) |
Mar 12, 2002 | 19.09 | 19.69 | 18.78 | 19.25 | 1,029,964 | -0.26(-1.34%) |
Mar 11, 2002 | 19.59 | 20.11 | 19.09 | 19.51 | 1,260,432 | -0.23(-1.18%) |
Mar 08, 2002 | 18.94 | 19.77 | 18.94 | 19.74 | 1,504,760 | +1.02(+5.48%) |
Mar 07, 2002 | 18.61 | 19.25 | 18.46 | 18.72 | 1,382,389 | +0.08(+0.41%) |
Mar 06, 2002 | 18.73 | 18.90 | 18.01 | 18.64 | 1,330,461 | -0.13(-0.67%) |
Mar 05, 2002 | 17.91 | 18.78 | 17.91 | 18.76 | 2,237,848 | +0.75(+4.19%) |
Mar 04, 2002 | 16.10 | 18.32 | 16.09 | 18.01 | 3,914,528 | +1.91(+11.89%) |