Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.84 | 23.21 | 22.72 | 23.15 | 2,238,184 | +1.35(+6.18%) |
May 28, 2002 | 21.81 | 21.90 | 21.57 | 21.80 | 762,423 | +0.15(+0.71%) |
May 27, 2002 | 21.36 | 21.69 | 21.32 | 21.65 | 1,290,353 | +0.00(+0.00%) |
May 24, 2002 | 21.36 | 21.69 | 21.32 | 21.65 | 1,285,637 | +0.26(+1.20%) |
May 23, 2002 | 20.88 | 21.41 | 20.88 | 21.39 | 686,330 | +0.56(+2.71%) |
May 22, 2002 | 21.18 | 21.19 | 20.62 | 20.83 | 1,081,581 | -0.40(-1.89%) |
May 21, 2002 | 21.04 | 21.25 | 20.92 | 21.23 | 1,208,259 | +0.21(+1.00%) |
May 20, 2002 | 21.24 | 21.24 | 20.93 | 21.02 | 1,173,964 | -0.22(-1.03%) |
May 17, 2002 | 21.23 | 21.34 | 20.85 | 21.24 | 966,264 | +0.19(+0.89%) |
May 16, 2002 | 21.51 | 21.52 | 20.94 | 21.05 | 2,119,008 | -0.36(-1.70%) |
May 15, 2002 | 20.99 | 21.43 | 20.76 | 21.41 | 3,059,766 | +1.12(+5.52%) |
May 14, 2002 | 20.50 | 20.53 | 19.86 | 20.29 | 1,755,052 | -0.28(-1.38%) |
May 13, 2002 | 20.76 | 20.76 | 20.12 | 20.58 | 1,412,529 | -0.17(-0.83%) |
May 10, 2002 | 20.86 | 21.03 | 20.64 | 20.75 | 824,582 | -0.08(-0.38%) |
May 09, 2002 | 20.98 | 21.18 | 20.80 | 20.83 | 1,282,637 | -0.15(-0.73%) |
May 08, 2002 | 21.11 | 21.13 | 20.39 | 20.98 | 1,757,409 | -0.03(-0.16%) |
May 07, 2002 | 21.44 | 21.60 | 20.71 | 21.02 | 1,266,561 | -0.41(-1.92%) |
May 06, 2002 | 21.22 | 21.76 | 21.22 | 21.43 | 799,075 | +0.20(+0.95%) |
May 03, 2002 | 21.58 | 21.58 | 21.06 | 21.23 | 1,144,813 | -0.40(-1.83%) |
May 02, 2002 | 21.46 | 21.62 | 21.16 | 21.62 | 1,513,700 | +0.14(+0.65%) |
May 01, 2002 | 21.74 | 21.85 | 21.48 | 21.48 | 3,813,615 | -0.23(-1.07%) |
Apr 30, 2002 | 21.46 | 21.93 | 21.46 | 21.72 | 2,086,857 | +0.37(+1.75%) |
Apr 29, 2002 | 22.63 | 22.63 | 21.34 | 21.34 | 1,201,829 | -1.00(-4.49%) |
Apr 26, 2002 | 22.18 | 22.48 | 22.03 | 22.35 | 1,356,157 | +0.21(+0.95%) |
Apr 25, 2002 | 21.88 | 22.18 | 21.76 | 22.14 | 1,893,947 | +0.26(+1.17%) |
Apr 24, 2002 | 21.69 | 22.16 | 21.69 | 21.88 | 860,378 | +0.30(+1.41%) |
Apr 23, 2002 | 21.86 | 21.90 | 21.55 | 21.58 | 1,278,350 | -0.24(-1.11%) |
Apr 22, 2002 | 22.11 | 22.42 | 21.79 | 21.82 | 2,526,263 | +0.08(+0.36%) |
Apr 19, 2002 | 21.39 | 21.92 | 21.27 | 21.74 | 2,926,230 | +0.91(+4.34%) |
Apr 18, 2002 | 21.32 | 21.41 | 20.83 | 20.84 | 1,728,687 | -0.22(-1.06%) |
Apr 17, 2002 | 20.74 | 21.13 | 20.74 | 21.06 | 1,556,140 | +0.32(+1.55%) |
Apr 16, 2002 | 20.68 | 20.84 | 20.67 | 20.74 | 818,581 | +0.07(+0.34%) |
Apr 15, 2002 | 20.77 | 20.90 | 20.65 | 20.67 | 699,620 | -0.20(-0.96%) |
Apr 12, 2002 | 20.83 | 21.04 | 20.76 | 20.87 | 886,957 | +0.04(+0.18%) |
Apr 11, 2002 | 20.74 | 20.98 | 20.73 | 20.83 | 1,645,736 | +0.09(+0.45%) |
Apr 10, 2002 | 20.64 | 20.98 | 20.64 | 20.74 | 731,343 | +0.14(+0.70%) |
Apr 09, 2002 | 20.99 | 20.99 | 20.57 | 20.59 | 1,337,509 | -0.05(-0.23%) |
Apr 08, 2002 | 20.49 | 20.76 | 20.43 | 20.64 | 741,417 | +0.14(+0.66%) |
Apr 05, 2002 | 19.78 | 20.64 | 19.78 | 20.50 | 1,500,839 | +0.68(+3.41%) |
Apr 04, 2002 | 19.57 | 19.99 | 19.55 | 19.83 | 660,609 | -0.09(-0.47%) |
Apr 03, 2002 | 20.41 | 20.41 | 19.81 | 19.92 | 1,364,087 | +0.02(+0.12%) |
Apr 02, 2002 | 19.59 | 20.19 | 19.59 | 19.90 | 1,256,272 | +0.16(+0.80%) |
Apr 01, 2002 | 19.24 | 19.74 | 18.98 | 19.74 | 1,536,420 | +0.49(+2.57%) |
Mar 29, 2002 | 18.78 | 19.27 | 18.78 | 19.24 | 1,362,158 | +0.00(+0.00%) |
Mar 28, 2002 | 18.78 | 19.27 | 18.78 | 19.24 | 1,354,228 | +0.49(+2.61%) |
Mar 27, 2002 | 18.54 | 18.78 | 18.49 | 18.75 | 946,544 | +0.33(+1.77%) |
Mar 26, 2002 | 18.57 | 18.69 | 18.29 | 18.43 | 644,748 | -0.16(-0.88%) |
Mar 25, 2002 | 18.78 | 18.78 | 18.45 | 18.59 | 738,202 | -0.30(-1.60%) |
Mar 22, 2002 | 18.89 | 18.98 | 18.80 | 18.89 | 337,163 | -0.04(-0.20%) |
Mar 21, 2002 | 19.09 | 19.13 | 18.57 | 18.93 | 666,396 | -0.15(-0.81%) |
Mar 20, 2002 | 19.17 | 19.18 | 18.64 | 19.09 | 634,245 | +0.18(+0.96%) |
Mar 19, 2002 | 19.19 | 19.19 | 18.36 | 18.90 | 944,830 | -0.24(-1.27%) |
Mar 18, 2002 | 19.62 | 19.64 | 18.78 | 19.15 | 562,868 | -0.39(-1.98%) |
Mar 15, 2002 | 19.08 | 19.80 | 19.08 | 19.53 | 984,483 | +0.46(+2.40%) |
Mar 14, 2002 | 18.99 | 19.17 | 18.96 | 19.08 | 420,972 | +0.07(+0.39%) |
Mar 13, 2002 | 18.52 | 19.02 | 18.39 | 19.00 | 1,417,673 | +0.48(+2.59%) |
Mar 12, 2002 | 18.40 | 18.64 | 18.29 | 18.52 | 1,039,999 | +0.13(+0.68%) |
Mar 11, 2002 | 18.65 | 18.71 | 18.33 | 18.40 | 671,541 | -0.14(-0.78%) |
Mar 08, 2002 | 18.29 | 18.59 | 18.20 | 18.54 | 879,669 | +0.35(+1.90%) |
Mar 07, 2002 | 18.33 | 18.37 | 18.17 | 18.20 | 672,184 | -0.01(-0.08%) |
Mar 06, 2002 | 18.10 | 18.36 | 17.96 | 18.21 | 1,290,996 | +0.20(+1.11%) |
Mar 05, 2002 | 17.87 | 18.20 | 17.78 | 18.01 | 2,022,982 | +0.37(+2.12%) |
Mar 04, 2002 | 18.12 | 18.20 | 17.22 | 17.64 | 2,635,578 | -0.37(-2.07%) |