Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.25 | 18.58 | 18.19 | 18.31 | 4,498,631 | -1.11(-5.69%) |
May 28, 2002 | 19.35 | 19.53 | 19.31 | 19.42 | 4,187,789 | +0.30(+1.57%) |
May 27, 2002 | 19.44 | 19.68 | 18.97 | 19.12 | 10,070,855 | +0.00(+0.00%) |
May 24, 2002 | 19.44 | 19.68 | 18.97 | 19.12 | 10,070,855 | -1.73(-8.30%) |
May 23, 2002 | 21.11 | 21.12 | 20.58 | 20.85 | 3,583,685 | -0.70(-3.25%) |
May 22, 2002 | 21.42 | 21.56 | 21.32 | 21.55 | 1,191,075 | +0.27(+1.25%) |
May 21, 2002 | 21.39 | 21.44 | 21.24 | 21.28 | 1,678,587 | -0.08(-0.38%) |
May 20, 2002 | 21.34 | 21.57 | 21.29 | 21.37 | 1,798,072 | -0.07(-0.34%) |
May 17, 2002 | 21.30 | 21.44 | 21.19 | 21.44 | 2,250,873 | +0.01(+0.06%) |
May 16, 2002 | 21.50 | 21.55 | 21.36 | 21.42 | 2,448,458 | -0.19(-0.89%) |
May 15, 2002 | 21.66 | 21.79 | 21.55 | 21.62 | 1,530,397 | +0.07(+0.33%) |
May 14, 2002 | 21.57 | 21.62 | 21.31 | 21.55 | 1,334,369 | -0.08(-0.37%) |
May 13, 2002 | 21.55 | 21.68 | 21.45 | 21.63 | 1,359,735 | +0.34(+1.58%) |
May 10, 2002 | 21.59 | 21.59 | 21.25 | 21.29 | 963,674 | -0.09(-0.42%) |
May 09, 2002 | 21.46 | 21.55 | 21.30 | 21.38 | 1,326,359 | -0.21(-0.98%) |
May 08, 2002 | 21.50 | 21.59 | 21.37 | 21.59 | 1,444,733 | +0.36(+1.67%) |
May 07, 2002 | 21.24 | 21.29 | 21.11 | 21.24 | 1,363,073 | -0.05(-0.25%) |
May 06, 2002 | 21.28 | 21.46 | 21.14 | 21.29 | 1,435,610 | -0.09(-0.40%) |
May 03, 2002 | 21.60 | 21.63 | 21.28 | 21.37 | 1,477,441 | -0.09(-0.40%) |
May 02, 2002 | 21.57 | 21.72 | 21.42 | 21.46 | 1,280,745 | -0.23(-1.06%) |
May 01, 2002 | 21.57 | 21.70 | 21.41 | 21.69 | 4,027,362 | +0.09(+0.44%) |
Apr 30, 2002 | 21.72 | 21.76 | 21.57 | 21.59 | 4,268,559 | -0.22(-1.01%) |
Apr 29, 2002 | 21.98 | 22.08 | 21.80 | 21.82 | 1,751,124 | -0.17(-0.76%) |
Apr 26, 2002 | 22.45 | 22.46 | 21.89 | 21.98 | 2,340,098 | -0.12(-0.55%) |
Apr 25, 2002 | 21.80 | 22.15 | 21.75 | 22.10 | 2,635,363 | +0.39(+1.78%) |
Apr 24, 2002 | 21.92 | 21.93 | 21.62 | 21.72 | 4,716,687 | +0.55(+2.59%) |
Apr 23, 2002 | 21.31 | 21.46 | 21.13 | 21.17 | 2,325,190 | -0.02(-0.11%) |
Apr 22, 2002 | 21.06 | 21.19 | 21.00 | 21.19 | 2,042,162 | -0.02(-0.11%) |
Apr 19, 2002 | 21.24 | 21.34 | 21.13 | 21.21 | 1,441,395 | -0.20(-0.94%) |
Apr 18, 2002 | 21.39 | 21.46 | 21.24 | 21.42 | 3,177,834 | +0.32(+1.53%) |
Apr 17, 2002 | 21.01 | 21.21 | 20.99 | 21.09 | 1,936,249 | +0.04(+0.21%) |
Apr 16, 2002 | 20.90 | 21.11 | 20.83 | 21.05 | 2,215,939 | +0.05(+0.24%) |
Apr 15, 2002 | 20.98 | 21.13 | 20.82 | 21.00 | 1,471,433 | +0.21(+0.99%) |
Apr 12, 2002 | 20.79 | 20.88 | 20.76 | 20.79 | 928,741 | +0.06(+0.30%) |
Apr 11, 2002 | 21.10 | 21.15 | 20.73 | 20.73 | 1,372,196 | -0.59(-2.78%) |
Apr 10, 2002 | 21.13 | 21.33 | 21.13 | 21.32 | 1,637,645 | +0.51(+2.46%) |
Apr 09, 2002 | 20.90 | 20.99 | 20.75 | 20.81 | 1,629,635 | -0.09(-0.45%) |
Apr 08, 2002 | 20.91 | 21.08 | 20.75 | 20.90 | 1,512,597 | -0.00(-0.02%) |
Apr 05, 2002 | 21.06 | 21.19 | 20.88 | 20.91 | 2,628,021 | +0.37(+1.82%) |
Apr 04, 2002 | 20.62 | 20.65 | 20.45 | 20.53 | 2,120,039 | -0.22(-1.04%) |
Apr 03, 2002 | 20.97 | 21.03 | 20.58 | 20.75 | 2,197,249 | -0.40(-1.91%) |
Apr 02, 2002 | 21.41 | 21.44 | 21.12 | 21.15 | 2,380,816 | -0.15(-0.70%) |
Apr 01, 2002 | 21.12 | 21.35 | 21.01 | 21.30 | 1,892,860 | +0.18(+0.85%) |
Mar 29, 2002 | 21.07 | 21.21 | 20.96 | 21.12 | 1,489,901 | +0.00(+0.00%) |
Mar 28, 2002 | 21.07 | 21.21 | 20.96 | 21.12 | 1,489,901 | +0.27(+1.31%) |
Mar 27, 2002 | 20.99 | 21.01 | 20.54 | 20.85 | 1,214,216 | -0.04(-0.21%) |
Mar 26, 2002 | 21.01 | 21.11 | 20.77 | 20.89 | 1,578,236 | -0.04(-0.17%) |
Mar 25, 2002 | 21.18 | 21.30 | 20.85 | 20.93 | 1,897,533 | -0.24(-1.15%) |
Mar 22, 2002 | 21.14 | 21.26 | 21.12 | 21.17 | 849,751 | -0.11(-0.51%) |
Mar 21, 2002 | 21.18 | 21.30 | 21.06 | 21.28 | 2,191,464 | +0.10(+0.49%) |
Mar 20, 2002 | 21.35 | 21.45 | 21.11 | 21.18 | 1,892,638 | -0.38(-1.75%) |
Mar 19, 2002 | 21.67 | 21.74 | 21.48 | 21.55 | 1,657,449 | +0.07(+0.31%) |
Mar 18, 2002 | 21.38 | 21.56 | 21.31 | 21.49 | 1,739,998 | +0.09(+0.40%) |
Mar 15, 2002 | 21.37 | 21.46 | 21.30 | 21.40 | 2,541,243 | -0.29(-1.35%) |
Mar 14, 2002 | 21.50 | 21.74 | 21.46 | 21.69 | 2,454,688 | -0.24(-1.11%) |
Mar 13, 2002 | 21.75 | 22.08 | 21.75 | 21.94 | 1,415,362 | +0.06(+0.29%) |
Mar 12, 2002 | 21.64 | 21.96 | 21.61 | 21.87 | 1,174,165 | +0.01(+0.04%) |
Mar 11, 2002 | 21.97 | 22.05 | 21.47 | 21.86 | 1,783,165 | -0.04(-0.16%) |
Mar 08, 2002 | 21.95 | 22.02 | 21.81 | 21.90 | 2,323,855 | +0.35(+1.61%) |
Mar 07, 2002 | 21.77 | 21.83 | 21.49 | 21.55 | 2,358,788 | +0.00(+0.02%) |
Mar 06, 2002 | 21.48 | 21.60 | 21.44 | 21.55 | 3,617,951 | -0.19(-0.89%) |
Mar 05, 2002 | 21.78 | 21.86 | 21.71 | 21.74 | 1,551,091 | -0.40(-1.81%) |
Mar 04, 2002 | 21.86 | 22.30 | 21.80 | 22.14 | 2,278,908 | -0.43(-1.91%) |