Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.96 | 21.75 | 17.38 | 21.51 | 3,428,100 | +0.69(+3.33%) |
May 28, 2002 | 23.25 | 23.25 | 20.40 | 20.82 | 4,138,565 | -2.70(-11.48%) |
May 27, 2002 | 22.38 | 24.08 | 22.38 | 23.52 | 2,126,782 | +0.00(+0.00%) |
May 24, 2002 | 22.38 | 24.08 | 22.38 | 23.52 | 2,117,127 | +1.14(+5.09%) |
May 23, 2002 | 25.81 | 25.81 | 22.38 | 22.38 | 1,860,610 | -3.43(-13.31%) |
May 22, 2002 | 28.00 | 28.00 | 25.81 | 25.81 | 672,131 | -2.22(-7.92%) |
May 21, 2002 | 27.87 | 28.19 | 27.62 | 28.03 | 267,036 | +0.12(+0.42%) |
May 20, 2002 | 27.86 | 28.08 | 27.83 | 27.92 | 41,359 | +0.03(+0.10%) |
May 17, 2002 | 27.90 | 27.96 | 27.74 | 27.89 | 54,473 | +0.06(+0.22%) |
May 16, 2002 | 27.90 | 28.05 | 27.79 | 27.83 | 32,713 | -0.07(-0.25%) |
May 15, 2002 | 27.86 | 28.39 | 27.86 | 27.90 | 77,243 | +0.00(+0.00%) |
May 14, 2002 | 27.90 | 27.96 | 27.69 | 27.90 | 96,121 | +0.04(+0.15%) |
May 13, 2002 | 27.83 | 27.91 | 27.76 | 27.85 | 81,422 | +0.09(+0.32%) |
May 10, 2002 | 27.83 | 27.90 | 27.62 | 27.76 | 60,238 | +0.00(+0.00%) |
May 09, 2002 | 28.10 | 28.10 | 27.69 | 27.76 | 257,957 | -0.41(-1.45%) |
May 08, 2002 | 27.90 | 28.17 | 27.58 | 28.17 | 137,049 | +0.49(+1.75%) |
May 07, 2002 | 28.45 | 28.87 | 27.59 | 27.69 | 487,669 | -0.76(-2.68%) |
May 06, 2002 | 28.69 | 29.11 | 28.21 | 28.45 | 260,984 | -0.66(-2.26%) |
May 03, 2002 | 26.79 | 29.14 | 26.77 | 29.11 | 951,273 | +2.32(+8.68%) |
May 02, 2002 | 24.74 | 26.95 | 24.70 | 26.79 | 637,400 | +1.98(+7.97%) |
May 01, 2002 | 25.82 | 26.02 | 24.63 | 24.81 | 606,561 | -1.36(-5.20%) |
Apr 30, 2002 | 27.41 | 27.48 | 25.40 | 26.17 | 1,329,851 | -1.24(-4.53%) |
Apr 29, 2002 | 28.42 | 28.42 | 25.95 | 27.41 | 2,513,142 | -3.12(-10.21%) |
Apr 26, 2002 | 31.36 | 31.81 | 29.49 | 30.53 | 338,227 | -0.84(-2.68%) |
Apr 25, 2002 | 31.23 | 31.49 | 30.51 | 31.36 | 95,689 | +0.07(+0.22%) |
Apr 24, 2002 | 31.92 | 31.93 | 30.81 | 31.30 | 233,603 | -0.62(-1.96%) |
Apr 23, 2002 | 30.57 | 32.13 | 30.29 | 31.92 | 123,358 | +1.25(+4.07%) |
Apr 22, 2002 | 30.50 | 30.67 | 29.93 | 30.67 | 95,257 | +0.00(+0.00%) |
Apr 19, 2002 | 30.08 | 30.88 | 30.01 | 30.67 | 105,200 | +1.01(+3.42%) |
Apr 18, 2002 | 29.55 | 29.68 | 29.32 | 29.66 | 142,957 | +0.09(+0.31%) |
Apr 17, 2002 | 29.66 | 29.89 | 29.50 | 29.57 | 72,055 | +0.01(+0.02%) |
Apr 16, 2002 | 29.56 | 29.84 | 29.46 | 29.56 | 171,491 | -0.03(-0.12%) |
Apr 15, 2002 | 30.53 | 30.53 | 29.21 | 29.60 | 139,643 | -0.93(-3.05%) |
Apr 12, 2002 | 30.12 | 30.53 | 30.05 | 30.53 | 124,655 | +0.63(+2.11%) |
Apr 11, 2002 | 31.68 | 31.82 | 29.14 | 29.89 | 535,514 | -1.85(-5.82%) |
Apr 10, 2002 | 31.85 | 32.14 | 31.30 | 31.74 | 112,117 | -0.18(-0.57%) |
Apr 09, 2002 | 32.34 | 33.03 | 31.89 | 31.92 | 113,126 | -0.59(-1.81%) |
Apr 08, 2002 | 32.63 | 32.88 | 32.27 | 32.51 | 42,080 | -0.24(-0.74%) |
Apr 05, 2002 | 32.79 | 33.24 | 32.75 | 32.75 | 29,830 | +0.10(+0.30%) |
Apr 04, 2002 | 32.22 | 32.72 | 32.22 | 32.66 | 309,981 | +0.26(+0.81%) |
Apr 03, 2002 | 31.71 | 32.72 | 31.68 | 32.39 | 42,800 | +0.75(+2.37%) |
Apr 02, 2002 | 31.33 | 31.71 | 31.28 | 31.64 | 56,779 | +0.37(+1.20%) |
Apr 01, 2002 | 30.81 | 31.36 | 30.53 | 31.27 | 102,750 | +0.39(+1.26%) |
Mar 29, 2002 | 29.42 | 30.95 | 29.42 | 30.88 | 137,337 | +0.00(+0.00%) |
Mar 28, 2002 | 29.42 | 30.95 | 29.42 | 30.88 | 137,337 | +1.63(+5.58%) |
Mar 27, 2002 | 27.76 | 29.37 | 27.69 | 29.25 | 19,844,014 | +2.22(+8.22%) |
Mar 26, 2002 | 27.62 | 27.69 | 26.97 | 27.03 | 6,744,371 | -0.59(-2.14%) |
Mar 25, 2002 | 27.93 | 27.94 | 27.32 | 27.62 | 201,754 | -0.40(-1.41%) |
Mar 22, 2002 | 28.00 | 28.28 | 27.83 | 28.01 | 59,949 | +0.09(+0.32%) |
Mar 21, 2002 | 28.42 | 28.42 | 27.65 | 27.92 | 62,399 | -0.49(-1.73%) |
Mar 20, 2002 | 29.05 | 29.13 | 28.31 | 28.42 | 55,626 | -0.64(-2.20%) |
Mar 19, 2002 | 29.14 | 29.19 | 28.99 | 29.05 | 22,337 | -0.16(-0.55%) |
Mar 18, 2002 | 29.07 | 29.23 | 28.80 | 29.21 | 79,548 | +0.24(+0.84%) |
Mar 15, 2002 | 29.07 | 29.14 | 28.87 | 28.97 | 36,459 | -0.24(-0.83%) |
Mar 14, 2002 | 29.91 | 29.94 | 29.14 | 29.21 | 33,721 | -0.76(-2.55%) |
Mar 13, 2002 | 29.75 | 30.01 | 29.14 | 29.98 | 52,456 | +0.26(+0.89%) |
Mar 12, 2002 | 29.91 | 29.93 | 29.71 | 29.71 | 6,773 | -0.19(-0.65%) |
Mar 11, 2002 | 29.98 | 30.05 | 29.87 | 29.91 | 51,447 | +0.00(+0.00%) |
Mar 08, 2002 | 29.77 | 30.08 | 29.77 | 29.91 | 64,849 | +0.10(+0.35%) |
Mar 07, 2002 | 30.03 | 30.20 | 29.60 | 29.80 | 84,304 | -0.21(-0.69%) |
Mar 06, 2002 | 29.39 | 30.15 | 29.39 | 30.01 | 74,361 | +0.58(+1.98%) |
Mar 05, 2002 | 29.77 | 30.01 | 29.19 | 29.43 | 72,919 | -0.41(-1.37%) |
Mar 04, 2002 | 30.74 | 30.95 | 29.73 | 29.84 | 172,644 | -0.83(-2.71%) |