Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.71 | 19.93 | 19.68 | 19.68 | 4,717,815 | +0.05(+0.26%) |
May 30, 2002 | 19.62 | 19.83 | 19.59 | 19.63 | 5,170,575 | +0.02(+0.08%) |
May 29, 2002 | 20.01 | 20.08 | 19.62 | 19.62 | 7,551,308 | -0.28(-1.40%) |
May 28, 2002 | 20.24 | 20.27 | 19.89 | 19.90 | 4,324,956 | -0.18(-0.91%) |
May 27, 2002 | 20.25 | 20.30 | 20.07 | 20.08 | 4,748,402 | +0.00(+0.00%) |
May 24, 2002 | 20.25 | 20.30 | 20.07 | 20.08 | 4,748,402 | -0.08(-0.42%) |
May 23, 2002 | 20.16 | 20.27 | 20.06 | 20.16 | 9,801,407 | +0.15(+0.74%) |
May 22, 2002 | 19.92 | 20.08 | 19.80 | 20.01 | 3,328,629 | +0.09(+0.44%) |
May 21, 2002 | 20.13 | 20.27 | 19.87 | 19.93 | 4,529,829 | -0.20(-0.98%) |
May 20, 2002 | 20.37 | 20.37 | 20.05 | 20.12 | 4,248,168 | -0.29(-1.41%) |
May 17, 2002 | 20.24 | 20.42 | 20.18 | 20.41 | 4,672,889 | +0.10(+0.51%) |
May 16, 2002 | 20.32 | 20.49 | 20.20 | 20.31 | 4,172,018 | -0.01(-0.07%) |
May 15, 2002 | 20.32 | 20.41 | 20.21 | 20.32 | 5,565,346 | -0.08(-0.38%) |
May 14, 2002 | 20.27 | 20.40 | 20.09 | 20.40 | 7,515,941 | +0.23(+1.16%) |
May 13, 2002 | 19.93 | 20.20 | 19.83 | 20.16 | 6,249,424 | +0.25(+1.26%) |
May 10, 2002 | 19.84 | 20.08 | 19.84 | 19.91 | 6,576,010 | +0.09(+0.48%) |
May 09, 2002 | 19.76 | 19.97 | 19.74 | 19.82 | 4,786,000 | +0.02(+0.09%) |
May 08, 2002 | 19.71 | 19.96 | 19.70 | 19.80 | 6,270,453 | +0.30(+1.52%) |
May 07, 2002 | 19.45 | 19.76 | 19.35 | 19.50 | 7,033,549 | +0.01(+0.06%) |
May 06, 2002 | 19.79 | 19.93 | 19.49 | 19.49 | 5,126,287 | -0.44(-2.19%) |
May 03, 2002 | 19.80 | 19.93 | 19.62 | 19.93 | 5,690,882 | -0.03(-0.13%) |
May 02, 2002 | 19.77 | 19.99 | 19.77 | 19.95 | 5,917,740 | +0.18(+0.92%) |
May 01, 2002 | 19.74 | 19.90 | 19.30 | 19.77 | 6,171,999 | +0.03(+0.16%) |
Apr 30, 2002 | 19.25 | 19.86 | 19.25 | 19.74 | 4,964,109 | +0.50(+2.58%) |
Apr 29, 2002 | 19.41 | 19.51 | 19.22 | 19.25 | 4,869,160 | -0.28(-1.41%) |
Apr 26, 2002 | 19.92 | 19.94 | 19.51 | 19.52 | 5,841,271 | -0.40(-2.01%) |
Apr 25, 2002 | 19.62 | 19.92 | 19.60 | 19.92 | 5,503,533 | +0.23(+1.16%) |
Apr 24, 2002 | 19.49 | 19.91 | 19.46 | 19.69 | 7,576,479 | +0.19(+0.98%) |
Apr 23, 2002 | 19.58 | 19.69 | 19.39 | 19.50 | 6,025,434 | -0.11(-0.58%) |
Apr 22, 2002 | 19.65 | 20.10 | 19.36 | 19.62 | 11,769,526 | +0.02(+0.10%) |
Apr 19, 2002 | 19.50 | 19.61 | 19.29 | 19.60 | 3,847,662 | +0.19(+0.98%) |
Apr 18, 2002 | 19.36 | 19.50 | 19.18 | 19.41 | 3,714,479 | +0.03(+0.13%) |
Apr 17, 2002 | 19.46 | 19.62 | 19.25 | 19.38 | 3,790,947 | -0.14(-0.72%) |
Apr 16, 2002 | 19.22 | 19.59 | 19.22 | 19.52 | 5,980,508 | +0.45(+2.35%) |
Apr 15, 2002 | 19.27 | 19.40 | 19.05 | 19.07 | 4,667,473 | -0.11(-0.55%) |
Apr 12, 2002 | 19.54 | 19.54 | 19.14 | 19.18 | 6,059,526 | -0.25(-1.31%) |
Apr 11, 2002 | 19.64 | 19.74 | 19.40 | 19.43 | 8,047,719 | -0.20(-1.04%) |
Apr 10, 2002 | 19.48 | 19.69 | 19.32 | 19.64 | 8,257,052 | +0.03(+0.18%) |
Apr 09, 2002 | 19.40 | 19.66 | 19.29 | 19.60 | 9,288,428 | +0.20(+1.04%) |
Apr 08, 2002 | 18.98 | 19.46 | 18.96 | 19.40 | 8,334,477 | +0.27(+1.39%) |
Apr 05, 2002 | 18.89 | 19.14 | 18.67 | 19.13 | 24,274,428 | +1.23(+6.84%) |
Apr 04, 2002 | 17.74 | 18.01 | 17.68 | 17.91 | 4,856,733 | +0.19(+1.07%) |
Apr 03, 2002 | 17.79 | 17.92 | 17.62 | 17.72 | 5,821,198 | -0.33(-1.81%) |
Apr 02, 2002 | 18.09 | 18.17 | 17.84 | 18.05 | 3,836,829 | -0.04(-0.23%) |
Apr 01, 2002 | 18.07 | 18.13 | 17.78 | 18.09 | 3,775,654 | +0.04(+0.22%) |
Mar 29, 2002 | 18.18 | 18.27 | 17.72 | 18.05 | 6,597,039 | +0.00(+0.00%) |
Mar 28, 2002 | 18.18 | 18.27 | 17.72 | 18.05 | 6,597,039 | -0.31(-1.67%) |
Mar 27, 2002 | 18.34 | 18.51 | 18.26 | 18.35 | 3,888,445 | +0.05(+0.27%) |
Mar 26, 2002 | 18.13 | 18.41 | 18.13 | 18.31 | 4,492,232 | +0.15(+0.82%) |
Mar 25, 2002 | 18.34 | 18.38 | 18.11 | 18.16 | 3,903,102 | -0.11(-0.59%) |
Mar 22, 2002 | 18.51 | 18.51 | 18.16 | 18.26 | 6,003,768 | -0.30(-1.61%) |
Mar 21, 2002 | 18.83 | 18.86 | 18.36 | 18.56 | 4,463,874 | -0.25(-1.33%) |
Mar 20, 2002 | 19.08 | 19.08 | 18.82 | 18.82 | 4,385,175 | -0.28(-1.48%) |
Mar 19, 2002 | 19.24 | 19.30 | 19.07 | 19.10 | 6,063,668 | -0.08(-0.41%) |
Mar 18, 2002 | 19.22 | 19.24 | 19.05 | 19.18 | 4,108,294 | +0.13(+0.66%) |
Mar 15, 2002 | 18.93 | 19.08 | 18.83 | 19.05 | 9,030,026 | +0.13(+0.67%) |
Mar 14, 2002 | 18.85 | 18.99 | 18.72 | 18.92 | 4,833,156 | +0.17(+0.91%) |
Mar 13, 2002 | 19.05 | 19.14 | 18.75 | 18.75 | 5,270,622 | -0.28(-1.48%) |
Mar 12, 2002 | 18.67 | 19.22 | 18.67 | 19.04 | 6,087,565 | +0.13(+0.66%) |
Mar 11, 2002 | 18.99 | 18.99 | 18.77 | 18.91 | 5,078,175 | -0.16(-0.82%) |
Mar 08, 2002 | 19.05 | 19.27 | 18.89 | 19.07 | 5,001,069 | +0.06(+0.31%) |
Mar 07, 2002 | 19.04 | 19.04 | 18.74 | 19.01 | 6,005,361 | -0.07(-0.36%) |
Mar 06, 2002 | 18.97 | 19.14 | 18.96 | 19.08 | 5,969,357 | +0.22(+1.18%) |
Mar 05, 2002 | 19.10 | 19.41 | 18.80 | 18.85 | 7,722,407 | -0.45(-2.32%) |
Mar 04, 2002 | 18.83 | 19.38 | 18.71 | 19.30 | 8,283,498 | +0.42(+2.24%) |