Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 20.16 | 20.27 | 19.98 | 20.16 | 7,394,845 | +0.11(+0.57%) |
May 30, 2002 | 20.16 | 20.37 | 20.00 | 20.04 | 5,363,554 | -0.16(-0.80%) |
May 29, 2002 | 20.46 | 20.47 | 20.08 | 20.20 | 6,066,247 | -0.09(-0.46%) |
May 28, 2002 | 20.30 | 20.47 | 20.27 | 20.30 | 4,058,869 | -0.07(-0.36%) |
May 27, 2002 | 20.47 | 20.56 | 20.27 | 20.37 | 5,308,746 | +0.00(+0.00%) |
May 24, 2002 | 20.47 | 20.56 | 20.27 | 20.37 | 5,308,746 | -0.09(-0.46%) |
May 23, 2002 | 20.57 | 20.68 | 20.23 | 20.47 | 7,294,290 | -0.17(-0.82%) |
May 22, 2002 | 20.33 | 20.66 | 20.27 | 20.64 | 6,851,375 | +0.17(+0.82%) |
May 21, 2002 | 20.43 | 20.47 | 20.24 | 20.47 | 7,381,626 | +0.18(+0.90%) |
May 20, 2002 | 20.06 | 20.30 | 19.94 | 20.29 | 5,249,334 | +0.08(+0.40%) |
May 17, 2002 | 20.16 | 20.25 | 19.86 | 20.20 | 5,135,115 | +0.03(+0.13%) |
May 16, 2002 | 20.24 | 20.37 | 20.00 | 20.18 | 5,592,141 | -0.06(-0.30%) |
May 15, 2002 | 20.20 | 20.33 | 20.14 | 20.24 | 7,650,019 | +0.05(+0.27%) |
May 14, 2002 | 20.53 | 20.59 | 20.09 | 20.18 | 9,068,477 | -0.29(-1.41%) |
May 13, 2002 | 20.18 | 20.55 | 20.14 | 20.47 | 11,492,184 | +0.40(+2.01%) |
May 10, 2002 | 19.81 | 20.18 | 19.79 | 20.07 | 10,283,895 | +0.36(+1.81%) |
May 09, 2002 | 19.33 | 19.86 | 19.33 | 19.71 | 6,337,462 | +0.27(+1.39%) |
May 08, 2002 | 19.74 | 19.79 | 19.33 | 19.44 | 9,682,499 | -0.22(-1.13%) |
May 07, 2002 | 19.76 | 20.05 | 19.54 | 19.67 | 9,709,086 | +0.07(+0.38%) |
May 06, 2002 | 19.76 | 20.03 | 19.59 | 19.59 | 9,216,710 | -0.13(-0.65%) |
May 03, 2002 | 19.31 | 19.79 | 19.26 | 19.72 | 12,169,182 | +0.53(+2.77%) |
May 02, 2002 | 19.18 | 19.34 | 19.09 | 19.19 | 8,009,906 | +0.01(+0.07%) |
May 01, 2002 | 19.12 | 19.25 | 18.89 | 19.17 | 9,455,100 | +0.05(+0.28%) |
Apr 30, 2002 | 18.90 | 19.28 | 18.86 | 19.12 | 7,542,632 | +0.13(+0.67%) |
Apr 29, 2002 | 18.86 | 19.28 | 18.85 | 18.99 | 5,577,733 | -0.01(-0.07%) |
Apr 26, 2002 | 19.17 | 19.17 | 18.91 | 19.01 | 6,078,130 | -0.07(-0.35%) |
Apr 25, 2002 | 18.87 | 19.39 | 18.86 | 19.07 | 8,089,370 | -0.11(-0.60%) |
Apr 24, 2002 | 19.36 | 19.39 | 19.19 | 19.19 | 9,292,311 | -0.18(-0.94%) |
Apr 23, 2002 | 19.36 | 19.66 | 19.19 | 19.37 | 12,016,048 | +0.18(+0.95%) |
Apr 22, 2002 | 19.19 | 19.45 | 19.13 | 19.19 | 7,461,089 | -0.07(-0.35%) |
Apr 19, 2002 | 19.34 | 19.38 | 19.05 | 19.26 | 11,731,317 | -0.01(-0.07%) |
Apr 18, 2002 | 19.09 | 19.46 | 18.99 | 19.27 | 23,346,038 | +0.98(+5.38%) |
Apr 17, 2002 | 18.41 | 18.51 | 18.23 | 18.29 | 5,282,605 | -0.23(-1.24%) |
Apr 16, 2002 | 18.57 | 18.64 | 18.46 | 18.51 | 5,359,543 | +0.07(+0.36%) |
Apr 15, 2002 | 18.51 | 18.68 | 18.28 | 18.45 | 5,117,737 | -0.27(-1.44%) |
Apr 12, 2002 | 18.99 | 18.99 | 18.58 | 18.72 | 5,330,431 | +0.06(+0.32%) |
Apr 11, 2002 | 18.89 | 19.01 | 18.53 | 18.66 | 7,411,183 | -0.16(-0.86%) |
Apr 10, 2002 | 18.95 | 19.01 | 18.62 | 18.82 | 10,542,337 | -0.13(-0.71%) |
Apr 09, 2002 | 19.24 | 19.50 | 18.86 | 18.95 | 11,432,772 | -0.23(-1.19%) |
Apr 08, 2002 | 18.85 | 19.26 | 18.85 | 19.18 | 3,985,495 | +0.09(+0.49%) |
Apr 05, 2002 | 18.56 | 19.19 | 18.56 | 19.09 | 6,348,305 | +0.38(+2.01%) |
Apr 04, 2002 | 18.65 | 18.74 | 18.51 | 18.71 | 5,237,303 | +0.20(+1.09%) |
Apr 03, 2002 | 18.48 | 18.70 | 18.32 | 18.51 | 4,702,003 | -0.01(-0.04%) |
Apr 02, 2002 | 18.18 | 18.67 | 18.18 | 18.51 | 3,669,573 | +0.17(+0.92%) |
Apr 01, 2002 | 18.55 | 18.60 | 18.25 | 18.35 | 4,516,341 | -0.34(-1.80%) |
Mar 29, 2002 | 18.82 | 19.04 | 18.66 | 18.68 | 4,393,507 | +0.00(+0.00%) |
Mar 28, 2002 | 18.82 | 19.04 | 18.66 | 18.68 | 4,393,507 | -0.13(-0.68%) |
Mar 27, 2002 | 18.45 | 18.92 | 18.37 | 18.81 | 4,540,699 | +0.30(+1.64%) |
Mar 26, 2002 | 18.27 | 18.64 | 18.26 | 18.51 | 4,499,408 | +0.18(+0.99%) |
Mar 25, 2002 | 18.28 | 18.54 | 18.21 | 18.33 | 6,894,449 | -0.29(-1.56%) |
Mar 22, 2002 | 18.85 | 19.21 | 18.62 | 18.62 | 10,941,882 | -0.71(-3.66%) |
Mar 21, 2002 | 19.34 | 19.57 | 19.20 | 19.32 | 4,956,137 | -0.03(-0.17%) |
Mar 20, 2002 | 19.13 | 19.52 | 19.13 | 19.36 | 5,388,507 | -0.03(-0.17%) |
Mar 19, 2002 | 19.07 | 19.40 | 19.07 | 19.39 | 3,861,919 | +0.24(+1.27%) |
Mar 18, 2002 | 19.32 | 19.38 | 19.03 | 19.15 | 4,427,074 | -0.19(-0.97%) |
Mar 15, 2002 | 19.15 | 19.48 | 19.05 | 19.34 | 8,804,391 | +0.38(+2.03%) |
Mar 14, 2002 | 19.00 | 19.14 | 18.84 | 18.95 | 5,891,428 | +0.17(+0.90%) |
Mar 13, 2002 | 19.01 | 19.49 | 18.40 | 18.78 | 15,248,053 | -0.30(-1.59%) |
Mar 12, 2002 | 18.65 | 19.21 | 18.62 | 19.09 | 7,643,038 | +0.30(+1.61%) |
Mar 11, 2002 | 18.74 | 18.93 | 18.70 | 18.78 | 6,529,660 | -0.01(-0.04%) |
Mar 08, 2002 | 18.72 | 18.99 | 18.68 | 18.79 | 6,356,771 | +0.11(+0.61%) |
Mar 07, 2002 | 18.85 | 18.85 | 18.60 | 18.68 | 6,216,559 | -0.22(-1.14%) |
Mar 06, 2002 | 18.74 | 19.26 | 18.70 | 18.89 | 8,911,036 | +0.30(+1.59%) |
Mar 05, 2002 | 18.20 | 18.72 | 18.10 | 18.60 | 9,385,291 | +0.52(+2.87%) |
Mar 04, 2002 | 17.71 | 18.25 | 17.67 | 18.08 | 7,693,687 | +0.46(+2.60%) |