Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.95 | 19.79 | 18.93 | 19.67 | 9,926,428 | +0.72(+3.79%) |
May 28, 2002 | 19.32 | 19.40 | 18.88 | 18.96 | 6,511,007 | -0.45(-2.32%) |
May 27, 2002 | 19.58 | 19.62 | 19.35 | 19.41 | 4,369,138 | +0.00(+0.00%) |
May 24, 2002 | 19.58 | 19.62 | 19.35 | 19.41 | 4,369,138 | -0.17(-0.89%) |
May 23, 2002 | 19.66 | 19.67 | 19.28 | 19.58 | 5,482,359 | -0.05(-0.26%) |
May 22, 2002 | 19.48 | 19.67 | 19.44 | 19.63 | 6,066,380 | +0.01(+0.04%) |
May 21, 2002 | 19.98 | 20.02 | 19.60 | 19.62 | 3,652,335 | -0.29(-1.44%) |
May 20, 2002 | 19.89 | 20.07 | 19.84 | 19.91 | 2,755,642 | -0.07(-0.35%) |
May 17, 2002 | 20.15 | 20.22 | 19.81 | 19.98 | 5,057,015 | -0.23(-1.13%) |
May 16, 2002 | 20.15 | 20.27 | 20.04 | 20.21 | 4,450,129 | +0.06(+0.29%) |
May 15, 2002 | 20.15 | 20.22 | 19.99 | 20.15 | 110,192 | -0.05(-0.25%) |
May 14, 2002 | 20.19 | 20.26 | 20.06 | 20.20 | 4,536,631 | +0.02(+0.09%) |
May 13, 2002 | 20.08 | 20.27 | 20.06 | 20.18 | 3,295,310 | +0.03(+0.14%) |
May 10, 2002 | 19.93 | 20.18 | 19.89 | 20.15 | 3,962,802 | +0.23(+1.13%) |
May 09, 2002 | 20.06 | 20.27 | 19.90 | 19.93 | 3,499,718 | -0.18(-0.88%) |
May 08, 2002 | 20.09 | 20.11 | 19.85 | 20.11 | 6,302,192 | +0.16(+0.80%) |
May 07, 2002 | 20.11 | 20.24 | 19.93 | 19.95 | 4,938,007 | -0.08(-0.42%) |
May 06, 2002 | 19.87 | 20.21 | 19.84 | 20.03 | 5,555,362 | +0.23(+1.15%) |
May 03, 2002 | 19.89 | 20.02 | 19.76 | 19.80 | 6,348,198 | -0.09(-0.44%) |
May 02, 2002 | 19.46 | 19.93 | 19.38 | 19.89 | 7,301,088 | +0.45(+2.32%) |
May 01, 2002 | 19.33 | 19.57 | 19.33 | 19.44 | 5,837,455 | +0.20(+1.02%) |
Apr 30, 2002 | 19.42 | 19.66 | 19.24 | 19.24 | 7,800,812 | -0.35(-1.80%) |
Apr 29, 2002 | 19.91 | 20.05 | 19.59 | 19.59 | 5,480,155 | -0.40(-2.01%) |
Apr 26, 2002 | 20.16 | 20.19 | 20.00 | 20.00 | 5,695,306 | -0.20(-0.99%) |
Apr 25, 2002 | 20.07 | 20.23 | 19.88 | 20.20 | 6,446,820 | +0.12(+0.58%) |
Apr 24, 2002 | 19.94 | 20.16 | 19.94 | 20.08 | 11,506,040 | +0.08(+0.40%) |
Apr 23, 2002 | 19.86 | 20.16 | 19.77 | 20.00 | 5,945,719 | +0.16(+0.82%) |
Apr 22, 2002 | 19.84 | 19.99 | 19.60 | 19.84 | 7,630,013 | +0.09(+0.46%) |
Apr 19, 2002 | 19.89 | 19.89 | 19.60 | 19.75 | 14,812,645 | +0.16(+0.83%) |
Apr 18, 2002 | 19.78 | 20.26 | 19.28 | 19.58 | 32,874,596 | -1.38(-6.58%) |
Apr 17, 2002 | 21.18 | 21.34 | 20.91 | 20.96 | 7,022,576 | -0.22(-1.03%) |
Apr 16, 2002 | 20.95 | 21.21 | 20.85 | 21.18 | 6,321,476 | +0.17(+0.83%) |
Apr 15, 2002 | 21.36 | 21.36 | 20.93 | 21.01 | 3,807,982 | -0.31(-1.46%) |
Apr 12, 2002 | 20.84 | 21.37 | 20.84 | 21.32 | 3,915,419 | +0.48(+2.30%) |
Apr 11, 2002 | 21.11 | 21.19 | 20.81 | 20.84 | 5,105,776 | -0.36(-1.71%) |
Apr 10, 2002 | 20.78 | 21.25 | 20.69 | 21.20 | 6,763,073 | +0.38(+1.85%) |
Apr 09, 2002 | 20.87 | 20.92 | 20.65 | 20.82 | 3,200,820 | -0.07(-0.33%) |
Apr 08, 2002 | 20.75 | 20.91 | 20.71 | 20.89 | 2,797,515 | +0.07(+0.31%) |
Apr 05, 2002 | 20.87 | 20.88 | 20.71 | 20.82 | 2,844,072 | -0.01(-0.04%) |
Apr 04, 2002 | 20.47 | 20.85 | 20.47 | 20.83 | 4,538,559 | +0.33(+1.59%) |
Apr 03, 2002 | 20.58 | 20.62 | 20.34 | 20.50 | 3,507,707 | -0.13(-0.62%) |
Apr 02, 2002 | 20.58 | 20.73 | 20.46 | 20.63 | 2,880,160 | +0.08(+0.41%) |
Apr 01, 2002 | 20.65 | 20.69 | 20.42 | 20.55 | 11,155,076 | -0.20(-0.96%) |
Mar 29, 2002 | 20.69 | 20.88 | 20.67 | 20.75 | 3,098,341 | +0.00(+0.00%) |
Mar 28, 2002 | 20.69 | 20.88 | 20.67 | 20.75 | 3,098,066 | -0.06(-0.28%) |
Mar 27, 2002 | 20.64 | 20.87 | 20.55 | 20.80 | 4,109,634 | +0.23(+1.13%) |
Mar 26, 2002 | 20.44 | 20.71 | 20.35 | 20.57 | 4,951,506 | +0.21(+1.05%) |
Mar 25, 2002 | 20.58 | 20.59 | 20.35 | 20.36 | 3,363,079 | -0.30(-1.44%) |
Mar 22, 2002 | 20.47 | 20.73 | 20.44 | 20.65 | 3,312,115 | +0.10(+0.49%) |
Mar 21, 2002 | 20.62 | 20.72 | 20.40 | 20.55 | 4,187,595 | -0.07(-0.33%) |
Mar 20, 2002 | 20.69 | 20.79 | 20.62 | 20.62 | 3,318,451 | -0.03(-0.12%) |
Mar 19, 2002 | 20.51 | 20.93 | 20.51 | 20.65 | 8,097,506 | +0.16(+0.80%) |
Mar 18, 2002 | 20.33 | 20.56 | 20.20 | 20.48 | 4,898,062 | +0.16(+0.80%) |
Mar 15, 2002 | 19.89 | 20.33 | 19.87 | 20.32 | 7,312,934 | +0.52(+2.62%) |
Mar 14, 2002 | 19.89 | 19.93 | 19.78 | 19.80 | 3,498,616 | -0.05(-0.27%) |
Mar 13, 2002 | 20.06 | 20.09 | 19.74 | 19.86 | 4,314,592 | -0.21(-1.03%) |
Mar 12, 2002 | 19.55 | 20.06 | 19.51 | 20.06 | 5,671,890 | +0.42(+2.16%) |
Mar 11, 2002 | 19.67 | 19.69 | 19.36 | 19.64 | 4,984,013 | -0.08(-0.42%) |
Mar 08, 2002 | 19.78 | 19.89 | 19.55 | 19.72 | 6,477,398 | -0.08(-0.39%) |
Mar 07, 2002 | 20.24 | 20.24 | 19.69 | 19.80 | 5,823,130 | -0.49(-2.43%) |
Mar 06, 2002 | 20.16 | 20.40 | 20.02 | 20.29 | 4,237,458 | +0.20(+0.99%) |
Mar 05, 2002 | 20.24 | 20.25 | 19.78 | 20.09 | 6,110,732 | -0.37(-1.83%) |
Mar 04, 2002 | 20.67 | 20.67 | 20.27 | 20.47 | 3,983,739 | -0.17(-0.83%) |