Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 20.53 | 20.62 | 20.25 | 20.25 | 1,880,841 | +0.16(+0.78%) |
May 28, 2002 | 20.24 | 20.32 | 19.98 | 20.10 | 2,230,654 | -0.04(-0.18%) |
May 27, 2002 | 20.53 | 20.53 | 20.03 | 20.13 | 2,266,594 | +0.00(+0.00%) |
May 24, 2002 | 20.53 | 20.53 | 20.03 | 20.13 | 2,266,594 | -0.36(-1.77%) |
May 23, 2002 | 20.76 | 20.77 | 20.16 | 20.49 | 2,547,222 | -0.29(-1.38%) |
May 22, 2002 | 20.71 | 20.80 | 20.60 | 20.78 | 1,876,349 | +0.07(+0.35%) |
May 21, 2002 | 20.58 | 20.87 | 20.55 | 20.71 | 1,381,580 | +0.17(+0.81%) |
May 20, 2002 | 20.53 | 20.76 | 20.43 | 20.54 | 2,866,187 | +0.03(+0.14%) |
May 17, 2002 | 20.56 | 20.72 | 20.33 | 20.51 | 1,932,954 | -0.05(-0.22%) |
May 16, 2002 | 20.34 | 20.67 | 20.34 | 20.56 | 1,672,092 | +0.22(+1.07%) |
May 15, 2002 | 20.62 | 20.62 | 20.20 | 20.34 | 2,532,847 | -0.29(-1.41%) |
May 14, 2002 | 20.83 | 21.06 | 20.63 | 20.63 | 2,968,914 | -0.16(-0.75%) |
May 13, 2002 | 20.16 | 20.86 | 20.14 | 20.79 | 4,532,289 | +0.63(+3.12%) |
May 10, 2002 | 20.33 | 20.56 | 20.12 | 20.16 | 2,309,422 | -0.17(-0.85%) |
May 09, 2002 | 20.26 | 20.68 | 20.24 | 20.33 | 3,448,110 | +0.03(+0.13%) |
May 08, 2002 | 20.07 | 20.32 | 19.96 | 20.30 | 2,615,208 | +0.36(+1.79%) |
May 07, 2002 | 20.09 | 20.23 | 19.88 | 19.95 | 4,045,606 | -0.03(-0.13%) |
May 06, 2002 | 20.37 | 20.37 | 19.78 | 19.97 | 4,826,395 | -0.46(-2.25%) |
May 03, 2002 | 20.62 | 20.63 | 20.01 | 20.43 | 6,876,752 | -0.17(-0.83%) |
May 02, 2002 | 20.74 | 21.03 | 20.60 | 20.60 | 6,603,611 | -0.21(-1.03%) |
May 01, 2002 | 20.20 | 20.84 | 20.16 | 20.81 | 6,016,896 | +0.67(+3.33%) |
Apr 30, 2002 | 19.86 | 20.38 | 19.84 | 20.14 | 7,767,756 | +0.78(+4.03%) |
Apr 29, 2002 | 19.43 | 19.75 | 19.33 | 19.36 | 2,694,575 | -0.11(-0.55%) |
Apr 26, 2002 | 19.52 | 19.57 | 19.26 | 19.47 | 2,006,630 | -0.03(-0.15%) |
Apr 25, 2002 | 19.41 | 19.53 | 19.19 | 19.50 | 3,975,224 | +0.05(+0.27%) |
Apr 24, 2002 | 19.45 | 19.72 | 19.20 | 19.45 | 4,419,079 | -0.15(-0.78%) |
Apr 23, 2002 | 19.07 | 19.61 | 18.95 | 19.60 | 4,167,502 | +0.54(+2.84%) |
Apr 22, 2002 | 18.82 | 19.30 | 18.81 | 19.06 | 4,684,134 | +0.32(+1.71%) |
Apr 19, 2002 | 19.02 | 19.02 | 18.58 | 18.74 | 3,365,748 | -0.28(-1.46%) |
Apr 18, 2002 | 19.01 | 19.15 | 18.82 | 19.02 | 4,104,008 | +0.00(+0.02%) |
Apr 17, 2002 | 19.45 | 19.45 | 18.95 | 19.01 | 6,147,777 | -0.48(-2.45%) |
Apr 16, 2002 | 19.18 | 19.55 | 19.03 | 19.49 | 4,718,277 | +0.31(+1.61%) |
Apr 15, 2002 | 19.47 | 19.47 | 19.14 | 19.18 | 5,243,295 | -0.57(-2.89%) |
Apr 12, 2002 | 19.82 | 19.99 | 19.70 | 19.75 | 4,571,523 | -0.10(-0.48%) |
Apr 11, 2002 | 19.64 | 19.94 | 19.57 | 19.85 | 4,225,904 | +0.21(+1.05%) |
Apr 10, 2002 | 19.24 | 19.68 | 19.17 | 19.64 | 2,909,614 | +0.48(+2.53%) |
Apr 09, 2002 | 19.48 | 19.56 | 18.88 | 19.16 | 3,684,413 | -0.30(-1.55%) |
Apr 08, 2002 | 19.17 | 19.48 | 19.15 | 19.46 | 2,326,793 | +0.29(+1.49%) |
Apr 05, 2002 | 19.04 | 19.30 | 19.04 | 19.17 | 2,662,828 | +0.18(+0.92%) |
Apr 04, 2002 | 18.96 | 19.05 | 18.92 | 19.00 | 2,291,751 | +0.05(+0.27%) |
Apr 03, 2002 | 19.03 | 19.33 | 18.78 | 18.95 | 3,574,797 | -0.09(-0.45%) |
Apr 02, 2002 | 19.39 | 19.67 | 18.93 | 19.03 | 5,213,645 | -0.35(-1.83%) |
Apr 01, 2002 | 19.07 | 19.52 | 18.94 | 19.39 | 4,286,702 | +0.51(+2.72%) |
Mar 29, 2002 | 18.61 | 19.00 | 18.50 | 18.87 | 3,596,361 | +0.00(+0.00%) |
Mar 28, 2002 | 18.61 | 19.00 | 18.50 | 18.87 | 3,596,361 | +0.26(+1.39%) |
Mar 27, 2002 | 18.05 | 18.78 | 18.03 | 18.61 | 5,906,981 | +0.67(+3.72%) |
Mar 26, 2002 | 18.03 | 18.25 | 17.57 | 17.95 | 4,717,079 | -0.08(-0.46%) |
Mar 25, 2002 | 18.20 | 18.32 | 18.03 | 18.03 | 4,209,731 | -0.19(-1.03%) |
Mar 22, 2002 | 18.25 | 18.28 | 18.03 | 18.22 | 2,824,257 | -0.01(-0.07%) |
Mar 21, 2002 | 18.57 | 18.60 | 18.07 | 18.23 | 1,959,609 | -0.42(-2.26%) |
Mar 20, 2002 | 18.60 | 18.74 | 18.51 | 18.65 | 1,950,924 | -0.02(-0.09%) |
Mar 19, 2002 | 18.20 | 18.74 | 18.20 | 18.67 | 2,583,162 | +0.51(+2.82%) |
Mar 18, 2002 | 18.26 | 18.46 | 18.11 | 18.16 | 2,439,403 | -0.07(-0.37%) |
Mar 15, 2002 | 18.05 | 18.22 | 17.99 | 18.22 | 2,620,300 | +0.19(+1.07%) |
Mar 14, 2002 | 18.39 | 18.49 | 18.00 | 18.03 | 3,062,657 | -0.32(-1.74%) |
Mar 13, 2002 | 18.26 | 18.81 | 18.18 | 18.35 | 6,877,052 | +0.07(+0.39%) |
Mar 12, 2002 | 18.11 | 18.43 | 18.00 | 18.28 | 3,223,187 | +0.17(+0.93%) |
Mar 11, 2002 | 17.75 | 18.31 | 17.74 | 18.11 | 2,670,915 | +0.42(+2.40%) |
Mar 08, 2002 | 17.99 | 18.05 | 17.41 | 17.68 | 2,709,550 | -0.20(-1.09%) |
Mar 07, 2002 | 18.21 | 18.23 | 17.78 | 17.88 | 3,137,831 | -0.37(-2.02%) |
Mar 06, 2002 | 17.48 | 18.32 | 17.45 | 18.25 | 4,590,092 | +0.89(+5.15%) |
Mar 05, 2002 | 17.34 | 17.77 | 17.26 | 17.35 | 4,410,693 | +0.08(+0.43%) |
Mar 04, 2002 | 17.82 | 17.82 | 17.11 | 17.28 | 10,683,061 | -0.71(-3.94%) |
Mar 01, 2002 | 18.03 | 18.03 | 17.83 | 17.99 | 3,517,593 | +0.12(+0.66%) |
Feb 28, 2002 | 18.17 | 18.20 | 17.73 | 17.87 | 4,489,761 | -0.33(-1.81%) |
Feb 27, 2002 | 17.90 | 18.23 | 17.74 | 18.20 | 6,692,861 | +0.22(+1.20%) |
Feb 26, 2002 | 18.10 | 18.10 | 17.80 | 17.98 | 6,457,756 | -0.12(-0.66%) |
Feb 25, 2002 | 18.16 | 18.30 | 17.88 | 18.10 | 12,938,574 | -0.25(-1.37%) |
Feb 22, 2002 | 18.36 | 18.70 | 17.50 | 18.36 | 23,814,810 | -1.31(-6.66%) |
Feb 21, 2002 | 19.21 | 19.85 | 19.17 | 19.67 | 4,647,596 | +0.46(+2.39%) |
Feb 20, 2002 | 19.19 | 19.37 | 19.07 | 19.21 | 4,812,918 | +0.02(+0.13%) |
Feb 19, 2002 | 19.20 | 19.25 | 19.08 | 19.18 | 4,586,498 | -0.10(-0.52%) |
Feb 18, 2002 | 18.21 | 19.65 | 18.21 | 19.28 | 9,419,483 | +0.00(+0.00%) |
Feb 15, 2002 | 18.21 | 19.65 | 18.21 | 19.28 | 9,419,483 | +0.92(+5.02%) |
Feb 14, 2002 | 18.41 | 18.47 | 18.26 | 18.36 | 1,994,351 | -0.08(-0.43%) |
Feb 13, 2002 | 18.38 | 18.56 | 18.33 | 18.44 | 4,689,226 | +0.15(+0.79%) |
Feb 12, 2002 | 18.45 | 18.49 | 18.24 | 18.29 | 3,218,994 | -0.07(-0.38%) |
Feb 11, 2002 | 18.20 | 18.43 | 18.11 | 18.36 | 3,761,983 | +0.13(+0.69%) |
Feb 08, 2002 | 18.20 | 18.36 | 18.13 | 18.24 | 2,570,583 | +0.00(+0.00%) |
Feb 07, 2002 | 18.28 | 18.33 | 18.03 | 18.24 | 2,460,368 | -0.01(-0.06%) |
Feb 06, 2002 | 18.04 | 18.38 | 17.96 | 18.25 | 3,289,376 | +0.21(+1.15%) |
Feb 05, 2002 | 18.32 | 18.53 | 17.99 | 18.04 | 5,411,014 | -0.32(-1.73%) |
Feb 04, 2002 | 18.33 | 18.53 | 18.12 | 18.36 | 9,091,833 | +0.03(+0.16%) |
Feb 01, 2002 | 18.36 | 18.51 | 18.16 | 18.33 | 9,159,220 | -0.30(-1.62%) |
Jan 31, 2002 | 17.86 | 18.65 | 17.80 | 18.63 | 5,372,678 | +0.80(+4.49%) |
Jan 30, 2002 | 17.79 | 17.85 | 17.13 | 17.83 | 7,535,946 | +0.05(+0.25%) |
Jan 29, 2002 | 18.07 | 18.07 | 17.50 | 17.79 | 4,480,776 | -0.31(-1.69%) |
Jan 28, 2002 | 17.50 | 18.22 | 17.45 | 18.09 | 5,765,019 | +0.59(+3.40%) |
Jan 25, 2002 | 16.86 | 17.63 | 16.84 | 17.50 | 6,546,407 | +0.46(+2.68%) |
Jan 24, 2002 | 16.17 | 17.10 | 16.17 | 17.04 | 4,883,899 | +0.87(+5.36%) |
Jan 23, 2002 | 16.36 | 16.48 | 16.13 | 16.17 | 2,457,373 | -0.19(-1.13%) |
Jan 22, 2002 | 16.44 | 16.62 | 16.32 | 16.36 | 2,114,749 | -0.07(-0.44%) |
Jan 21, 2002 | 16.29 | 16.47 | 16.23 | 16.43 | 2,409,753 | +0.00(+0.00%) |
Jan 18, 2002 | 16.29 | 16.47 | 16.23 | 16.43 | 2,364,529 | +0.11(+0.65%) |
Jan 17, 2002 | 16.22 | 16.35 | 16.22 | 16.32 | 1,768,829 | +0.10(+0.64%) |
Jan 16, 2002 | 16.39 | 16.42 | 16.19 | 16.22 | 2,825,755 | -0.18(-1.09%) |
Jan 15, 2002 | 16.30 | 16.44 | 16.30 | 16.40 | 2,910,812 | +0.10(+0.63%) |
Jan 14, 2002 | 16.00 | 16.53 | 15.94 | 16.30 | 3,696,093 | +0.27(+1.69%) |
Jan 11, 2002 | 16.36 | 16.36 | 16.02 | 16.03 | 3,469,973 | -0.39(-2.36%) |
Jan 10, 2002 | 16.53 | 16.53 | 16.41 | 16.41 | 1,693,656 | -0.42(-2.47%) |