Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.72 | 19.94 | 19.69 | 19.69 | 4,716,302 | +0.05(+0.26%) |
May 30, 2002 | 19.62 | 19.84 | 19.59 | 19.64 | 5,168,917 | +0.02(+0.08%) |
May 29, 2002 | 20.01 | 20.09 | 19.62 | 19.62 | 7,548,886 | -0.28(-1.40%) |
May 28, 2002 | 20.25 | 20.28 | 19.90 | 19.90 | 4,323,569 | -0.18(-0.91%) |
May 27, 2002 | 20.26 | 20.31 | 20.08 | 20.09 | 4,746,880 | +0.00(+0.00%) |
May 24, 2002 | 20.26 | 20.31 | 20.08 | 20.09 | 4,746,880 | -0.08(-0.42%) |
May 23, 2002 | 20.17 | 20.28 | 20.06 | 20.17 | 9,798,264 | +0.15(+0.74%) |
May 22, 2002 | 19.93 | 20.09 | 19.81 | 20.02 | 3,327,562 | +0.09(+0.44%) |
May 21, 2002 | 20.14 | 20.28 | 19.88 | 19.93 | 4,528,376 | -0.20(-0.98%) |
May 20, 2002 | 20.38 | 20.38 | 20.06 | 20.13 | 4,246,806 | -0.29(-1.41%) |
May 17, 2002 | 20.25 | 20.43 | 20.19 | 20.42 | 4,671,391 | +0.10(+0.51%) |
May 16, 2002 | 20.33 | 20.50 | 20.20 | 20.31 | 4,170,680 | -0.01(-0.07%) |
May 15, 2002 | 20.33 | 20.42 | 20.22 | 20.33 | 5,563,561 | -0.08(-0.38%) |
May 14, 2002 | 20.27 | 20.41 | 20.09 | 20.41 | 7,513,531 | +0.23(+1.16%) |
May 13, 2002 | 19.93 | 20.21 | 19.84 | 20.17 | 6,247,420 | +0.25(+1.26%) |
May 10, 2002 | 19.84 | 20.09 | 19.84 | 19.92 | 6,573,902 | +0.09(+0.48%) |
May 09, 2002 | 19.77 | 19.97 | 19.74 | 19.83 | 4,784,465 | +0.02(+0.10%) |
May 08, 2002 | 19.72 | 19.97 | 19.71 | 19.81 | 6,268,442 | +0.30(+1.52%) |
May 07, 2002 | 19.46 | 19.76 | 19.35 | 19.51 | 7,031,294 | +0.01(+0.06%) |
May 06, 2002 | 19.79 | 19.93 | 19.50 | 19.50 | 5,124,643 | -0.44(-2.19%) |
May 03, 2002 | 19.81 | 19.94 | 19.63 | 19.94 | 5,689,057 | -0.03(-0.13%) |
May 02, 2002 | 19.78 | 20.00 | 19.78 | 19.96 | 5,915,842 | +0.18(+0.92%) |
May 01, 2002 | 19.75 | 19.90 | 19.31 | 19.78 | 6,170,020 | +0.03(+0.16%) |
Apr 30, 2002 | 19.25 | 19.86 | 19.25 | 19.75 | 4,962,517 | +0.50(+2.58%) |
Apr 29, 2002 | 19.42 | 19.52 | 19.23 | 19.25 | 4,867,598 | -0.28(-1.41%) |
Apr 26, 2002 | 19.93 | 19.95 | 19.51 | 19.53 | 5,839,398 | -0.40(-2.01%) |
Apr 25, 2002 | 19.62 | 19.93 | 19.61 | 19.93 | 5,501,769 | +0.23(+1.16%) |
Apr 24, 2002 | 19.50 | 19.91 | 19.46 | 19.70 | 7,574,049 | +0.19(+0.98%) |
Apr 23, 2002 | 19.58 | 19.70 | 19.40 | 19.51 | 6,023,502 | -0.11(-0.58%) |
Apr 22, 2002 | 19.66 | 20.11 | 19.37 | 19.62 | 11,765,752 | +0.02(+0.10%) |
Apr 19, 2002 | 19.50 | 19.61 | 19.29 | 19.60 | 3,846,428 | +0.19(+0.98%) |
Apr 18, 2002 | 19.37 | 19.50 | 19.18 | 19.41 | 3,713,287 | +0.03(+0.13%) |
Apr 17, 2002 | 19.47 | 19.62 | 19.26 | 19.39 | 3,789,732 | -0.14(-0.72%) |
Apr 16, 2002 | 19.23 | 19.60 | 19.23 | 19.53 | 5,978,591 | +0.45(+2.35%) |
Apr 15, 2002 | 19.28 | 19.40 | 19.06 | 19.08 | 4,665,976 | -0.11(-0.55%) |
Apr 12, 2002 | 19.54 | 19.54 | 19.14 | 19.19 | 6,057,583 | -0.25(-1.31%) |
Apr 11, 2002 | 19.64 | 19.75 | 19.41 | 19.44 | 8,045,138 | -0.20(-1.04%) |
Apr 10, 2002 | 19.48 | 19.70 | 19.32 | 19.64 | 8,254,405 | +0.03(+0.18%) |
Apr 09, 2002 | 19.41 | 19.66 | 19.29 | 19.61 | 9,285,449 | +0.20(+1.04%) |
Apr 08, 2002 | 18.98 | 19.46 | 18.96 | 19.41 | 8,331,805 | +0.27(+1.39%) |
Apr 05, 2002 | 18.90 | 19.14 | 18.68 | 19.14 | 24,266,644 | +1.23(+6.84%) |
Apr 04, 2002 | 17.75 | 18.02 | 17.68 | 17.91 | 4,855,176 | +0.19(+1.07%) |
Apr 03, 2002 | 17.79 | 17.93 | 17.63 | 17.72 | 5,819,331 | -0.33(-1.81%) |
Apr 02, 2002 | 18.09 | 18.18 | 17.85 | 18.05 | 3,835,599 | -0.04(-0.23%) |
Apr 01, 2002 | 18.08 | 18.14 | 17.79 | 18.09 | 3,774,443 | +0.04(+0.22%) |
Mar 29, 2002 | 18.19 | 18.27 | 17.72 | 18.05 | 6,594,924 | +0.00(+0.00%) |
Mar 28, 2002 | 18.19 | 18.27 | 17.72 | 18.05 | 6,594,924 | -0.31(-1.67%) |
Mar 27, 2002 | 18.34 | 18.51 | 18.26 | 18.36 | 3,887,199 | +0.05(+0.27%) |
Mar 26, 2002 | 18.14 | 18.41 | 18.14 | 18.31 | 4,490,791 | +0.15(+0.82%) |
Mar 25, 2002 | 18.35 | 18.38 | 18.12 | 18.16 | 3,901,850 | -0.11(-0.59%) |
Mar 22, 2002 | 18.52 | 18.52 | 18.17 | 18.27 | 6,001,842 | -0.30(-1.61%) |
Mar 21, 2002 | 18.84 | 18.87 | 18.37 | 18.57 | 4,462,443 | -0.25(-1.33%) |
Mar 20, 2002 | 19.09 | 19.09 | 18.82 | 18.82 | 4,383,769 | -0.28(-1.48%) |
Mar 19, 2002 | 19.25 | 19.31 | 19.07 | 19.10 | 6,061,724 | -0.08(-0.41%) |
Mar 18, 2002 | 19.23 | 19.25 | 19.06 | 19.18 | 4,106,976 | +0.13(+0.66%) |
Mar 15, 2002 | 18.94 | 19.09 | 18.84 | 19.06 | 9,027,131 | +0.13(+0.67%) |
Mar 14, 2002 | 18.86 | 18.99 | 18.73 | 18.93 | 4,831,606 | +0.17(+0.91%) |
Mar 13, 2002 | 19.06 | 19.15 | 18.76 | 18.76 | 5,268,932 | -0.28(-1.48%) |
Mar 12, 2002 | 18.68 | 19.23 | 18.68 | 19.04 | 6,085,613 | +0.13(+0.66%) |
Mar 11, 2002 | 18.99 | 19.00 | 18.78 | 18.92 | 5,076,546 | -0.16(-0.82%) |
Mar 08, 2002 | 19.05 | 19.28 | 18.90 | 19.07 | 4,999,465 | +0.06(+0.31%) |
Mar 07, 2002 | 19.04 | 19.05 | 18.74 | 19.01 | 6,003,435 | -0.07(-0.36%) |
Mar 06, 2002 | 18.98 | 19.15 | 18.96 | 19.08 | 5,967,442 | +0.22(+1.18%) |
Mar 05, 2002 | 19.10 | 19.42 | 18.81 | 18.86 | 7,719,931 | -0.45(-2.32%) |
Mar 04, 2002 | 18.83 | 19.39 | 18.72 | 19.31 | 8,280,842 | +0.42(+2.24%) |