Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.86 | 23.24 | 22.75 | 23.18 | 2,235,544 | +1.35(+6.18%) |
May 28, 2002 | 21.84 | 21.93 | 21.60 | 21.83 | 761,523 | +0.15(+0.71%) |
May 27, 2002 | 21.38 | 21.72 | 21.35 | 21.67 | 1,288,831 | +0.00(+0.00%) |
May 24, 2002 | 21.38 | 21.72 | 21.35 | 21.67 | 1,284,121 | +0.26(+1.20%) |
May 23, 2002 | 20.90 | 21.44 | 20.90 | 21.42 | 685,521 | +0.57(+2.71%) |
May 22, 2002 | 21.21 | 21.21 | 20.65 | 20.85 | 1,080,306 | -0.40(-1.89%) |
May 21, 2002 | 21.07 | 21.27 | 20.95 | 21.25 | 1,206,834 | +0.21(+1.00%) |
May 20, 2002 | 21.26 | 21.26 | 20.96 | 21.04 | 1,172,579 | -0.22(-1.03%) |
May 17, 2002 | 21.25 | 21.37 | 20.88 | 21.26 | 965,124 | +0.19(+0.89%) |
May 16, 2002 | 21.53 | 21.54 | 20.97 | 21.08 | 2,116,509 | -0.36(-1.70%) |
May 15, 2002 | 21.02 | 21.46 | 20.79 | 21.44 | 3,056,157 | +1.12(+5.52%) |
May 14, 2002 | 20.53 | 20.55 | 19.88 | 20.32 | 1,752,982 | -0.28(-1.38%) |
May 13, 2002 | 20.79 | 20.79 | 20.15 | 20.60 | 1,410,863 | -0.17(-0.83%) |
May 10, 2002 | 20.88 | 21.06 | 20.67 | 20.78 | 823,610 | -0.08(-0.38%) |
May 09, 2002 | 21.01 | 21.20 | 20.83 | 20.86 | 1,281,124 | -0.15(-0.73%) |
May 08, 2002 | 21.14 | 21.16 | 20.42 | 21.01 | 1,755,337 | -0.03(-0.16%) |
May 07, 2002 | 21.46 | 21.63 | 20.74 | 21.04 | 1,265,067 | -0.41(-1.92%) |
May 06, 2002 | 21.25 | 21.79 | 21.25 | 21.45 | 798,133 | +0.20(+0.94%) |
May 03, 2002 | 21.60 | 21.61 | 21.09 | 21.25 | 1,143,463 | -0.40(-1.83%) |
May 02, 2002 | 21.49 | 21.65 | 21.18 | 21.65 | 1,511,914 | +0.14(+0.65%) |
May 01, 2002 | 21.77 | 21.87 | 21.51 | 21.51 | 3,809,117 | -0.23(-1.07%) |
Apr 30, 2002 | 21.49 | 21.95 | 21.48 | 21.74 | 2,084,395 | +0.37(+1.75%) |
Apr 29, 2002 | 22.65 | 22.65 | 21.37 | 21.37 | 1,200,411 | -1.00(-4.49%) |
Apr 26, 2002 | 22.21 | 22.50 | 22.06 | 22.37 | 1,354,557 | +0.21(+0.95%) |
Apr 25, 2002 | 21.91 | 22.21 | 21.79 | 22.16 | 1,891,713 | +0.26(+1.17%) |
Apr 24, 2002 | 21.72 | 22.18 | 21.72 | 21.91 | 859,363 | +0.30(+1.41%) |
Apr 23, 2002 | 21.88 | 21.93 | 21.58 | 21.60 | 1,276,842 | -0.24(-1.11%) |
Apr 22, 2002 | 22.14 | 22.44 | 21.81 | 21.85 | 2,523,283 | +0.08(+0.36%) |
Apr 19, 2002 | 21.42 | 21.95 | 21.30 | 21.77 | 2,922,778 | +0.91(+4.34%) |
Apr 18, 2002 | 21.35 | 21.44 | 20.86 | 20.86 | 1,726,648 | -0.22(-1.06%) |
Apr 17, 2002 | 20.77 | 21.16 | 20.76 | 21.08 | 1,554,305 | +0.32(+1.55%) |
Apr 16, 2002 | 20.70 | 20.86 | 20.69 | 20.76 | 817,615 | +0.07(+0.34%) |
Apr 15, 2002 | 20.79 | 20.93 | 20.68 | 20.69 | 698,794 | -0.20(-0.96%) |
Apr 12, 2002 | 20.86 | 21.06 | 20.79 | 20.89 | 885,911 | +0.04(+0.18%) |
Apr 11, 2002 | 20.76 | 21.01 | 20.75 | 20.86 | 1,643,795 | +0.09(+0.45%) |
Apr 10, 2002 | 20.66 | 21.01 | 20.66 | 20.76 | 730,480 | +0.14(+0.70%) |
Apr 09, 2002 | 21.01 | 21.01 | 20.59 | 20.62 | 1,335,931 | -0.05(-0.23%) |
Apr 08, 2002 | 20.51 | 20.79 | 20.45 | 20.66 | 740,542 | +0.14(+0.66%) |
Apr 05, 2002 | 19.80 | 20.67 | 19.80 | 20.53 | 1,499,069 | +0.68(+3.41%) |
Apr 04, 2002 | 19.59 | 20.01 | 19.57 | 19.85 | 659,830 | -0.09(-0.47%) |
Apr 03, 2002 | 20.44 | 20.44 | 19.84 | 19.94 | 1,362,478 | +0.02(+0.12%) |
Apr 02, 2002 | 19.62 | 20.22 | 19.62 | 19.92 | 1,254,790 | +0.16(+0.80%) |
Apr 01, 2002 | 19.27 | 19.77 | 19.01 | 19.76 | 1,534,608 | +0.50(+2.57%) |
Mar 29, 2002 | 18.80 | 19.29 | 18.80 | 19.27 | 1,360,552 | +0.00(+0.00%) |
Mar 28, 2002 | 18.80 | 19.29 | 18.80 | 19.27 | 1,352,630 | +0.49(+2.61%) |
Mar 27, 2002 | 18.57 | 18.80 | 18.51 | 18.78 | 945,428 | +0.33(+1.77%) |
Mar 26, 2002 | 18.59 | 18.72 | 18.31 | 18.45 | 643,987 | -0.16(-0.88%) |
Mar 25, 2002 | 18.80 | 18.80 | 18.47 | 18.61 | 737,331 | -0.30(-1.60%) |
Mar 22, 2002 | 18.91 | 19.01 | 18.82 | 18.92 | 336,766 | -0.04(-0.20%) |
Mar 21, 2002 | 19.11 | 19.15 | 18.59 | 18.95 | 665,610 | -0.15(-0.81%) |
Mar 20, 2002 | 19.20 | 19.20 | 18.66 | 19.11 | 633,497 | +0.18(+0.96%) |
Mar 19, 2002 | 19.22 | 19.22 | 18.38 | 18.93 | 943,715 | -0.24(-1.27%) |
Mar 18, 2002 | 19.64 | 19.66 | 18.80 | 19.17 | 562,204 | -0.39(-1.98%) |
Mar 15, 2002 | 19.10 | 19.82 | 19.10 | 19.56 | 983,322 | +0.46(+2.40%) |
Mar 14, 2002 | 19.01 | 19.20 | 18.99 | 19.10 | 420,475 | +0.07(+0.39%) |
Mar 13, 2002 | 18.54 | 19.04 | 18.41 | 19.02 | 1,416,001 | +0.48(+2.59%) |
Mar 12, 2002 | 18.42 | 18.66 | 18.31 | 18.54 | 1,038,772 | +0.13(+0.68%) |
Mar 11, 2002 | 18.67 | 18.73 | 18.35 | 18.42 | 670,748 | -0.14(-0.78%) |
Mar 08, 2002 | 18.31 | 18.61 | 18.22 | 18.56 | 878,631 | +0.35(+1.90%) |
Mar 07, 2002 | 18.35 | 18.39 | 18.19 | 18.22 | 671,391 | -0.01(-0.08%) |
Mar 06, 2002 | 18.12 | 18.38 | 17.98 | 18.23 | 1,289,473 | +0.20(+1.11%) |
Mar 05, 2002 | 17.89 | 18.22 | 17.80 | 18.03 | 2,020,596 | +0.37(+2.12%) |
Mar 04, 2002 | 18.15 | 18.22 | 17.24 | 17.66 | 2,632,470 | -0.37(-2.07%) |