Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 20.62 | 20.71 | 20.34 | 20.34 | 1,872,708 | +0.16(+0.78%) |
May 28, 2002 | 20.33 | 20.41 | 20.06 | 20.18 | 2,221,008 | -0.04(-0.18%) |
May 27, 2002 | 20.62 | 20.62 | 20.12 | 20.22 | 2,256,793 | +0.00(+0.00%) |
May 24, 2002 | 20.62 | 20.62 | 20.12 | 20.22 | 2,256,793 | -0.36(-1.77%) |
May 23, 2002 | 20.85 | 20.86 | 20.25 | 20.58 | 2,536,208 | -0.29(-1.38%) |
May 22, 2002 | 20.80 | 20.89 | 20.69 | 20.87 | 1,868,235 | +0.07(+0.35%) |
May 21, 2002 | 20.67 | 20.96 | 20.64 | 20.80 | 1,375,606 | +0.17(+0.81%) |
May 20, 2002 | 20.62 | 20.85 | 20.52 | 20.63 | 2,853,793 | +0.03(+0.14%) |
May 17, 2002 | 20.65 | 20.81 | 20.42 | 20.60 | 1,924,595 | -0.05(-0.22%) |
May 16, 2002 | 20.43 | 20.76 | 20.43 | 20.65 | 1,664,861 | +0.22(+1.07%) |
May 15, 2002 | 20.71 | 20.71 | 20.29 | 20.43 | 2,521,894 | -0.29(-1.41%) |
May 14, 2002 | 20.92 | 21.15 | 20.72 | 20.72 | 2,956,076 | -0.16(-0.75%) |
May 13, 2002 | 20.24 | 20.96 | 20.23 | 20.88 | 4,512,691 | +0.63(+3.12%) |
May 10, 2002 | 20.42 | 20.65 | 20.21 | 20.24 | 2,299,435 | -0.17(-0.85%) |
May 09, 2002 | 20.35 | 20.77 | 20.33 | 20.42 | 3,433,200 | +0.03(+0.13%) |
May 08, 2002 | 20.16 | 20.41 | 20.05 | 20.39 | 2,603,900 | +0.36(+1.79%) |
May 07, 2002 | 20.18 | 20.32 | 19.97 | 20.03 | 4,028,113 | -0.03(-0.13%) |
May 06, 2002 | 20.46 | 20.46 | 19.87 | 20.06 | 4,805,525 | -0.46(-2.25%) |
May 03, 2002 | 20.71 | 20.72 | 20.10 | 20.52 | 6,847,017 | -0.17(-0.83%) |
May 02, 2002 | 20.83 | 21.12 | 20.69 | 20.69 | 6,575,056 | -0.21(-1.03%) |
May 01, 2002 | 20.29 | 20.93 | 20.25 | 20.91 | 5,990,879 | +0.67(+3.33%) |
Apr 30, 2002 | 19.95 | 20.47 | 19.92 | 20.23 | 7,734,168 | +0.78(+4.03%) |
Apr 29, 2002 | 19.51 | 19.84 | 19.42 | 19.45 | 2,682,923 | -0.11(-0.55%) |
Apr 26, 2002 | 19.60 | 19.66 | 19.34 | 19.56 | 1,997,953 | -0.03(-0.15%) |
Apr 25, 2002 | 19.49 | 19.62 | 19.27 | 19.58 | 3,958,035 | +0.05(+0.27%) |
Apr 24, 2002 | 19.53 | 19.80 | 19.29 | 19.53 | 4,399,971 | -0.15(-0.77%) |
Apr 23, 2002 | 19.15 | 19.69 | 19.03 | 19.68 | 4,149,481 | +0.54(+2.84%) |
Apr 22, 2002 | 18.91 | 19.38 | 18.90 | 19.14 | 4,663,880 | +0.32(+1.71%) |
Apr 19, 2002 | 19.10 | 19.10 | 18.66 | 18.82 | 3,351,194 | -0.28(-1.46%) |
Apr 18, 2002 | 19.10 | 19.23 | 18.91 | 19.10 | 4,086,262 | +0.00(+0.02%) |
Apr 17, 2002 | 19.53 | 19.54 | 19.03 | 19.09 | 6,121,193 | -0.48(-2.45%) |
Apr 16, 2002 | 19.26 | 19.63 | 19.11 | 19.57 | 4,697,875 | +0.31(+1.61%) |
Apr 15, 2002 | 19.55 | 19.55 | 19.22 | 19.26 | 5,220,623 | -0.57(-2.89%) |
Apr 12, 2002 | 19.91 | 20.08 | 19.79 | 19.84 | 4,551,756 | -0.10(-0.48%) |
Apr 11, 2002 | 19.73 | 20.03 | 19.65 | 19.93 | 4,207,630 | +0.21(+1.05%) |
Apr 10, 2002 | 19.32 | 19.77 | 19.25 | 19.73 | 2,897,032 | +0.49(+2.53%) |
Apr 09, 2002 | 19.57 | 19.64 | 18.96 | 19.24 | 3,668,481 | -0.30(-1.55%) |
Apr 08, 2002 | 19.26 | 19.56 | 19.23 | 19.54 | 2,316,731 | +0.29(+1.49%) |
Apr 05, 2002 | 19.12 | 19.38 | 19.12 | 19.26 | 2,651,314 | +0.18(+0.92%) |
Apr 04, 2002 | 19.04 | 19.13 | 19.00 | 19.08 | 2,281,842 | +0.05(+0.27%) |
Apr 03, 2002 | 19.11 | 19.41 | 18.86 | 19.03 | 3,559,339 | -0.09(-0.45%) |
Apr 02, 2002 | 19.47 | 19.75 | 19.01 | 19.11 | 5,191,101 | -0.36(-1.83%) |
Apr 01, 2002 | 19.16 | 19.61 | 19.02 | 19.47 | 4,268,165 | +0.51(+2.72%) |
Mar 29, 2002 | 18.70 | 19.08 | 18.58 | 18.96 | 3,580,810 | +0.00(+0.00%) |
Mar 28, 2002 | 18.70 | 19.08 | 18.58 | 18.96 | 3,580,810 | +0.26(+1.39%) |
Mar 27, 2002 | 18.13 | 18.86 | 18.11 | 18.70 | 5,881,438 | +0.67(+3.72%) |
Mar 26, 2002 | 18.11 | 18.33 | 17.65 | 18.02 | 4,696,682 | -0.08(-0.46%) |
Mar 25, 2002 | 18.28 | 18.40 | 18.11 | 18.11 | 4,191,527 | -0.19(-1.03%) |
Mar 22, 2002 | 18.33 | 18.36 | 18.11 | 18.30 | 2,812,045 | -0.01(-0.07%) |
Mar 21, 2002 | 18.65 | 18.68 | 18.15 | 18.31 | 1,951,135 | -0.42(-2.26%) |
Mar 20, 2002 | 18.68 | 18.83 | 18.59 | 18.73 | 1,942,488 | -0.02(-0.09%) |
Mar 19, 2002 | 18.28 | 18.82 | 18.28 | 18.75 | 2,571,992 | +0.51(+2.82%) |
Mar 18, 2002 | 18.34 | 18.54 | 18.19 | 18.23 | 2,428,855 | -0.07(-0.37%) |
Mar 15, 2002 | 18.13 | 18.30 | 18.06 | 18.30 | 2,608,969 | +0.19(+1.07%) |
Mar 14, 2002 | 18.47 | 18.57 | 18.07 | 18.11 | 3,049,414 | -0.32(-1.74%) |
Mar 13, 2002 | 18.34 | 18.90 | 18.26 | 18.43 | 6,847,315 | +0.07(+0.39%) |
Mar 12, 2002 | 18.19 | 18.51 | 18.08 | 18.36 | 3,209,250 | +0.17(+0.93%) |
Mar 11, 2002 | 17.83 | 18.39 | 17.82 | 18.19 | 2,659,365 | +0.43(+2.40%) |
Mar 08, 2002 | 18.06 | 18.13 | 17.49 | 17.76 | 2,697,833 | -0.20(-1.09%) |
Mar 07, 2002 | 18.29 | 18.31 | 17.86 | 17.96 | 3,124,262 | -0.37(-2.02%) |
Mar 06, 2002 | 17.56 | 18.40 | 17.52 | 18.33 | 4,570,244 | +0.90(+5.15%) |
Mar 05, 2002 | 17.41 | 17.84 | 17.34 | 17.43 | 4,391,621 | +0.08(+0.44%) |
Mar 04, 2002 | 17.90 | 17.90 | 17.19 | 17.35 | 10,636,866 | -0.71(-3.94%) |