Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 20.17 | 20.28 | 19.98 | 20.16 | 7,393,678 | +0.11(+0.57%) |
May 30, 2002 | 20.16 | 20.37 | 20.01 | 20.05 | 5,362,707 | -0.16(-0.80%) |
May 29, 2002 | 20.46 | 20.47 | 20.08 | 20.21 | 6,065,290 | -0.09(-0.46%) |
May 28, 2002 | 20.30 | 20.47 | 20.28 | 20.30 | 4,058,229 | -0.07(-0.36%) |
May 27, 2002 | 20.47 | 20.56 | 20.27 | 20.38 | 5,307,908 | +0.00(+0.00%) |
May 24, 2002 | 20.47 | 20.56 | 20.27 | 20.38 | 5,307,908 | -0.09(-0.46%) |
May 23, 2002 | 20.57 | 20.69 | 20.23 | 20.47 | 7,293,139 | -0.17(-0.82%) |
May 22, 2002 | 20.34 | 20.66 | 20.27 | 20.64 | 6,850,294 | +0.17(+0.82%) |
May 21, 2002 | 20.43 | 20.47 | 20.24 | 20.47 | 7,380,461 | +0.18(+0.90%) |
May 20, 2002 | 20.07 | 20.30 | 19.94 | 20.29 | 5,248,506 | +0.08(+0.40%) |
May 17, 2002 | 20.17 | 20.25 | 19.86 | 20.21 | 5,134,305 | +0.03(+0.13%) |
May 16, 2002 | 20.24 | 20.38 | 20.01 | 20.18 | 5,591,258 | -0.06(-0.30%) |
May 15, 2002 | 20.20 | 20.33 | 20.15 | 20.24 | 7,648,811 | +0.05(+0.27%) |
May 14, 2002 | 20.53 | 20.59 | 20.09 | 20.19 | 9,067,046 | -0.29(-1.41%) |
May 13, 2002 | 20.18 | 20.55 | 20.15 | 20.48 | 11,490,370 | +0.40(+2.01%) |
May 10, 2002 | 19.82 | 20.18 | 19.80 | 20.07 | 10,282,272 | +0.36(+1.81%) |
May 09, 2002 | 19.33 | 19.86 | 19.33 | 19.72 | 6,336,462 | +0.27(+1.38%) |
May 08, 2002 | 19.74 | 19.79 | 19.33 | 19.45 | 9,680,971 | -0.22(-1.13%) |
May 07, 2002 | 19.76 | 20.05 | 19.54 | 19.67 | 9,707,553 | +0.07(+0.38%) |
May 06, 2002 | 19.76 | 20.03 | 19.60 | 19.60 | 9,215,255 | -0.13(-0.65%) |
May 03, 2002 | 19.31 | 19.80 | 19.27 | 19.72 | 12,167,261 | +0.53(+2.77%) |
May 02, 2002 | 19.18 | 19.34 | 19.10 | 19.19 | 8,008,642 | +0.01(+0.07%) |
May 01, 2002 | 19.12 | 19.25 | 18.89 | 19.18 | 9,453,608 | +0.05(+0.28%) |
Apr 30, 2002 | 18.90 | 19.28 | 18.87 | 19.12 | 7,541,442 | +0.13(+0.67%) |
Apr 29, 2002 | 18.86 | 19.29 | 18.85 | 19.00 | 5,576,853 | -0.01(-0.07%) |
Apr 26, 2002 | 19.17 | 19.18 | 18.91 | 19.01 | 6,077,170 | -0.07(-0.35%) |
Apr 25, 2002 | 18.87 | 19.39 | 18.87 | 19.08 | 8,088,093 | -0.11(-0.60%) |
Apr 24, 2002 | 19.36 | 19.39 | 19.19 | 19.19 | 9,290,845 | -0.18(-0.94%) |
Apr 23, 2002 | 19.36 | 19.66 | 19.19 | 19.37 | 12,014,151 | +0.18(+0.95%) |
Apr 22, 2002 | 19.19 | 19.45 | 19.13 | 19.19 | 7,459,912 | -0.07(-0.35%) |
Apr 19, 2002 | 19.35 | 19.39 | 19.06 | 19.26 | 11,729,465 | -0.01(-0.07%) |
Apr 18, 2002 | 19.09 | 19.46 | 19.00 | 19.27 | 23,342,352 | +0.98(+5.38%) |
Apr 17, 2002 | 18.42 | 18.52 | 18.23 | 18.29 | 5,281,771 | -0.23(-1.24%) |
Apr 16, 2002 | 18.57 | 18.65 | 18.46 | 18.52 | 5,358,697 | +0.07(+0.36%) |
Apr 15, 2002 | 18.52 | 18.69 | 18.28 | 18.45 | 5,116,929 | -0.27(-1.44%) |
Apr 12, 2002 | 18.99 | 18.99 | 18.59 | 18.72 | 5,329,590 | +0.06(+0.32%) |
Apr 11, 2002 | 18.89 | 19.02 | 18.53 | 18.66 | 7,410,014 | -0.16(-0.86%) |
Apr 10, 2002 | 18.96 | 19.02 | 18.63 | 18.82 | 10,540,673 | -0.13(-0.71%) |
Apr 09, 2002 | 19.25 | 19.51 | 18.87 | 18.96 | 11,430,968 | -0.23(-1.19%) |
Apr 08, 2002 | 18.85 | 19.26 | 18.85 | 19.18 | 3,984,866 | +0.09(+0.49%) |
Apr 05, 2002 | 18.56 | 19.19 | 18.56 | 19.09 | 6,347,303 | +0.38(+2.02%) |
Apr 04, 2002 | 18.65 | 18.74 | 18.52 | 18.71 | 5,236,477 | +0.20(+1.09%) |
Apr 03, 2002 | 18.48 | 18.70 | 18.32 | 18.51 | 4,701,260 | -0.01(-0.04%) |
Apr 02, 2002 | 18.18 | 18.67 | 18.18 | 18.52 | 3,668,994 | +0.17(+0.92%) |
Apr 01, 2002 | 18.55 | 18.60 | 18.25 | 18.35 | 4,515,628 | -0.34(-1.80%) |
Mar 29, 2002 | 18.82 | 19.04 | 18.67 | 18.69 | 4,392,813 | +0.00(+0.00%) |
Mar 28, 2002 | 18.82 | 19.04 | 18.67 | 18.69 | 4,392,813 | -0.13(-0.68%) |
Mar 27, 2002 | 18.45 | 18.92 | 18.37 | 18.81 | 4,539,983 | +0.30(+1.64%) |
Mar 26, 2002 | 18.28 | 18.65 | 18.26 | 18.51 | 4,498,698 | +0.18(+0.99%) |
Mar 25, 2002 | 18.28 | 18.54 | 18.21 | 18.33 | 6,893,360 | -0.29(-1.56%) |
Mar 22, 2002 | 18.85 | 19.21 | 18.62 | 18.62 | 10,940,155 | -0.71(-3.66%) |
Mar 21, 2002 | 19.34 | 19.57 | 19.20 | 19.33 | 4,955,355 | -0.03(-0.17%) |
Mar 20, 2002 | 19.14 | 19.53 | 19.13 | 19.36 | 5,387,656 | -0.03(-0.17%) |
Mar 19, 2002 | 19.07 | 19.40 | 19.07 | 19.39 | 3,861,309 | +0.24(+1.27%) |
Mar 18, 2002 | 19.33 | 19.39 | 19.04 | 19.15 | 4,426,376 | -0.19(-0.98%) |
Mar 15, 2002 | 19.16 | 19.49 | 19.06 | 19.34 | 8,803,002 | +0.38(+2.03%) |
Mar 14, 2002 | 19.00 | 19.14 | 18.85 | 18.96 | 5,890,498 | +0.17(+0.90%) |
Mar 13, 2002 | 19.01 | 19.49 | 18.40 | 18.79 | 15,245,646 | -0.30(-1.59%) |
Mar 12, 2002 | 18.65 | 19.22 | 18.62 | 19.09 | 7,641,832 | +0.30(+1.61%) |
Mar 11, 2002 | 18.74 | 18.94 | 18.70 | 18.79 | 6,528,629 | -0.01(-0.04%) |
Mar 08, 2002 | 18.72 | 18.99 | 18.68 | 18.79 | 6,355,768 | +0.11(+0.61%) |
Mar 07, 2002 | 18.85 | 18.85 | 18.60 | 18.68 | 6,215,578 | -0.22(-1.14%) |
Mar 06, 2002 | 18.75 | 19.26 | 18.71 | 18.89 | 8,909,629 | +0.30(+1.59%) |
Mar 05, 2002 | 18.20 | 18.72 | 18.10 | 18.60 | 9,383,810 | +0.52(+2.87%) |
Mar 04, 2002 | 17.71 | 18.25 | 17.68 | 18.08 | 7,692,472 | +0.46(+2.60%) |