Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.10 | 22.38 | 21.41 | 21.80 | 3,804,500 | -1.51(-6.48%) |
May 28, 2002 | 22.80 | 23.35 | 22.16 | 23.31 | 3,627,700 | +0.40(+1.75%) |
May 27, 2002 | 23.05 | 23.49 | 22.83 | 22.91 | 2,372,700 | +0.00(+0.00%) |
May 24, 2002 | 23.05 | 23.49 | 22.83 | 22.91 | 2,363,600 | -0.25(-1.08%) |
May 23, 2002 | 22.25 | 23.45 | 22.05 | 23.16 | 4,614,800 | +0.48(+2.12%) |
May 22, 2002 | 22.93 | 23.09 | 22.51 | 22.68 | 3,873,100 | -0.05(-0.22%) |
May 21, 2002 | 22.23 | 22.77 | 22.08 | 22.73 | 3,611,900 | +0.22(+0.98%) |
May 20, 2002 | 21.97 | 22.58 | 21.76 | 22.51 | 3,237,700 | +0.54(+2.46%) |
May 17, 2002 | 21.02 | 21.97 | 21.02 | 21.97 | 3,107,300 | +0.95(+4.52%) |
May 16, 2002 | 20.81 | 21.14 | 20.72 | 21.02 | 2,291,700 | +0.26(+1.25%) |
May 15, 2002 | 20.95 | 21.40 | 20.65 | 20.76 | 3,149,900 | -0.02(-0.10%) |
May 14, 2002 | 21.16 | 21.36 | 20.72 | 20.78 | 3,433,600 | -1.15(-5.24%) |
May 13, 2002 | 21.65 | 21.94 | 21.40 | 21.93 | 2,134,900 | +0.19(+0.87%) |
May 10, 2002 | 21.40 | 21.80 | 21.16 | 21.74 | 2,347,800 | +0.44(+2.07%) |
May 09, 2002 | 20.80 | 21.37 | 20.78 | 21.30 | 2,435,800 | +0.51(+2.45%) |
May 08, 2002 | 20.34 | 21.00 | 20.18 | 20.79 | 3,899,200 | +0.25(+1.22%) |
May 07, 2002 | 21.29 | 21.69 | 20.42 | 20.54 | 4,358,700 | -1.00(-4.64%) |
May 06, 2002 | 20.85 | 21.65 | 20.72 | 21.54 | 2,473,100 | +0.43(+2.04%) |
May 03, 2002 | 21.15 | 21.66 | 21.03 | 21.11 | 3,712,500 | +0.16(+0.76%) |
May 02, 2002 | 20.58 | 21.14 | 20.50 | 20.95 | 3,666,700 | +0.37(+1.80%) |
May 01, 2002 | 19.65 | 21.07 | 19.63 | 20.58 | 4,630,300 | +0.51(+2.54%) |
Apr 30, 2002 | 20.20 | 20.20 | 19.43 | 20.07 | 4,072,300 | -0.28(-1.38%) |
Apr 29, 2002 | 20.20 | 20.49 | 20.08 | 20.35 | 3,496,800 | -0.04(-0.20%) |
Apr 26, 2002 | 19.52 | 20.51 | 19.40 | 20.39 | 5,329,100 | +0.88(+4.51%) |
Apr 25, 2002 | 19.90 | 19.94 | 19.50 | 19.51 | 4,252,500 | +0.31(+1.61%) |
Apr 24, 2002 | 19.15 | 19.60 | 19.03 | 19.20 | 3,500,200 | +0.20(+1.05%) |
Apr 23, 2002 | 18.90 | 19.15 | 18.70 | 19.00 | 5,262,700 | +0.64(+3.49%) |
Apr 22, 2002 | 18.48 | 18.65 | 17.96 | 18.36 | 2,581,900 | +0.08(+0.44%) |
Apr 19, 2002 | 18.00 | 18.38 | 17.85 | 18.28 | 2,726,700 | +0.28(+1.56%) |
Apr 18, 2002 | 18.66 | 18.78 | 17.92 | 18.00 | 3,240,600 | -0.41(-2.23%) |
Apr 17, 2002 | 17.81 | 18.42 | 17.78 | 18.41 | 3,079,400 | +0.92(+5.26%) |
Apr 16, 2002 | 17.51 | 17.57 | 17.35 | 17.49 | 2,082,200 | -0.13(-0.74%) |
Apr 15, 2002 | 17.50 | 17.80 | 17.48 | 17.62 | 1,138,300 | -0.11(-0.62%) |
Apr 12, 2002 | 17.53 | 17.79 | 17.30 | 17.73 | 1,834,900 | +0.22(+1.26%) |
Apr 11, 2002 | 17.93 | 18.10 | 17.48 | 17.51 | 3,215,000 | -0.28(-1.57%) |
Apr 10, 2002 | 17.25 | 17.85 | 17.18 | 17.79 | 6,073,500 | +0.54(+3.13%) |
Apr 09, 2002 | 17.57 | 17.57 | 17.23 | 17.25 | 2,730,900 | -0.37(-2.10%) |
Apr 08, 2002 | 18.15 | 18.48 | 17.58 | 17.62 | 2,851,500 | -0.41(-2.27%) |
Apr 05, 2002 | 18.07 | 18.08 | 17.82 | 18.03 | 1,535,000 | -0.07(-0.39%) |
Apr 04, 2002 | 18.17 | 18.40 | 17.85 | 18.10 | 2,868,000 | -0.10(-0.55%) |
Apr 03, 2002 | 18.40 | 18.46 | 18.11 | 18.20 | 2,450,900 | -0.52(-2.78%) |
Apr 02, 2002 | 19.50 | 19.50 | 18.64 | 18.72 | 4,069,900 | -0.18(-0.95%) |
Apr 01, 2002 | 18.40 | 19.00 | 18.35 | 18.90 | 3,043,900 | +0.34(+1.83%) |
Mar 29, 2002 | 18.87 | 18.92 | 18.50 | 18.56 | 2,713,900 | +0.00(+0.00%) |
Mar 28, 2002 | 18.87 | 18.92 | 18.50 | 18.56 | 2,707,300 | -0.30(-1.59%) |
Mar 27, 2002 | 18.25 | 18.94 | 18.22 | 18.86 | 3,561,400 | +0.76(+4.20%) |
Mar 26, 2002 | 18.50 | 18.50 | 18.09 | 18.10 | 2,193,600 | -0.53(-2.84%) |
Mar 25, 2002 | 18.25 | 18.68 | 18.14 | 18.63 | 3,350,400 | +0.51(+2.81%) |
Mar 22, 2002 | 18.00 | 18.50 | 18.00 | 18.12 | 4,913,600 | +0.18(+1.00%) |
Mar 21, 2002 | 18.11 | 18.25 | 17.85 | 17.94 | 3,517,600 | -0.11(-0.61%) |
Mar 20, 2002 | 17.99 | 18.19 | 17.85 | 18.05 | 2,206,000 | +0.06(+0.33%) |
Mar 19, 2002 | 18.15 | 18.24 | 17.80 | 17.99 | 2,182,800 | -0.07(-0.39%) |
Mar 18, 2002 | 17.70 | 18.14 | 17.65 | 18.06 | 2,764,300 | +0.60(+3.44%) |
Mar 15, 2002 | 17.80 | 17.80 | 17.38 | 17.46 | 1,900,300 | -0.08(-0.46%) |
Mar 14, 2002 | 17.40 | 17.62 | 17.22 | 17.54 | 2,096,100 | +0.18(+1.04%) |
Mar 13, 2002 | 18.00 | 18.10 | 17.36 | 17.36 | 2,584,300 | -0.63(-3.50%) |
Mar 12, 2002 | 17.98 | 18.05 | 17.72 | 17.99 | 1,893,800 | +0.39(+2.22%) |
Mar 11, 2002 | 17.30 | 17.80 | 17.27 | 17.60 | 1,853,000 | +0.59(+3.47%) |
Mar 08, 2002 | 17.20 | 17.24 | 16.90 | 17.01 | 2,942,300 | -0.34(-1.96%) |
Mar 07, 2002 | 17.85 | 17.92 | 17.10 | 17.35 | 3,994,700 | -0.73(-4.04%) |
Mar 06, 2002 | 17.70 | 18.24 | 17.56 | 18.08 | 3,295,700 | +0.44(+2.49%) |
Mar 05, 2002 | 18.10 | 18.24 | 17.56 | 17.64 | 3,143,900 | -0.26(-1.45%) |
Mar 04, 2002 | 18.29 | 18.40 | 17.65 | 17.90 | 2,576,100 | -0.34(-1.86%) |