Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.46 | 22.70 | 22.19 | 22.70 | 6,717,172 | -0.57(-2.47%) |
May 28, 2002 | 22.19 | 23.28 | 21.94 | 23.28 | 9,168,840 | +0.97(+4.37%) |
May 27, 2002 | 22.58 | 22.86 | 22.30 | 22.30 | 5,773,895 | +0.00(+0.00%) |
May 24, 2002 | 22.58 | 22.86 | 22.30 | 22.30 | 5,760,973 | -0.20(-0.91%) |
May 23, 2002 | 21.86 | 22.84 | 21.79 | 22.51 | 8,447,979 | +0.18(+0.81%) |
May 22, 2002 | 22.59 | 22.92 | 22.14 | 22.33 | 10,063,730 | -0.09(-0.39%) |
May 21, 2002 | 21.82 | 22.44 | 21.63 | 22.41 | 7,311,840 | +0.49(+2.22%) |
May 20, 2002 | 21.46 | 22.13 | 21.11 | 21.93 | 7,874,617 | +0.50(+2.34%) |
May 17, 2002 | 20.62 | 21.42 | 20.62 | 21.42 | 6,970,792 | +0.79(+3.84%) |
May 16, 2002 | 20.31 | 20.66 | 20.24 | 20.63 | 5,000,248 | +0.50(+2.49%) |
May 15, 2002 | 20.22 | 20.70 | 19.85 | 20.13 | 8,408,527 | -0.28(-1.36%) |
May 14, 2002 | 21.10 | 21.16 | 20.40 | 20.41 | 7,044,061 | -1.39(-6.37%) |
May 13, 2002 | 21.79 | 21.95 | 21.47 | 21.79 | 3,620,523 | -0.02(-0.10%) |
May 10, 2002 | 21.50 | 21.86 | 21.34 | 21.82 | 4,908,285 | +0.32(+1.49%) |
May 09, 2002 | 21.02 | 21.53 | 20.84 | 21.50 | 5,560,138 | +0.47(+2.25%) |
May 08, 2002 | 20.81 | 21.37 | 20.73 | 21.02 | 7,716,946 | -0.23(-1.10%) |
May 07, 2002 | 22.01 | 22.11 | 21.23 | 21.26 | 8,470,936 | -0.78(-3.53%) |
May 06, 2002 | 21.84 | 22.19 | 21.01 | 22.03 | 5,983,802 | +0.25(+1.14%) |
May 03, 2002 | 21.82 | 21.96 | 21.54 | 21.79 | 6,710,986 | +0.39(+1.80%) |
May 02, 2002 | 21.42 | 21.82 | 21.28 | 21.40 | 5,020,867 | -0.14(-0.64%) |
May 01, 2002 | 20.77 | 21.97 | 20.56 | 21.54 | 7,432,946 | +0.80(+3.86%) |
Apr 30, 2002 | 21.31 | 21.37 | 20.66 | 20.74 | 6,779,168 | -0.97(-4.46%) |
Apr 29, 2002 | 21.50 | 21.90 | 21.46 | 21.71 | 5,414,564 | -0.17(-0.80%) |
Apr 26, 2002 | 20.70 | 21.91 | 20.66 | 21.88 | 9,508,513 | +0.92(+4.41%) |
Apr 25, 2002 | 21.61 | 21.67 | 20.94 | 20.96 | 6,693,390 | -0.31(-1.47%) |
Apr 24, 2002 | 21.26 | 21.47 | 21.12 | 21.27 | 6,669,747 | +0.00(+0.00%) |
Apr 23, 2002 | 20.89 | 21.30 | 20.89 | 21.27 | 5,733,205 | +0.10(+0.48%) |
Apr 22, 2002 | 21.13 | 21.45 | 20.95 | 21.17 | 4,273,064 | +0.04(+0.21%) |
Apr 19, 2002 | 20.59 | 21.13 | 20.44 | 21.13 | 4,603,252 | +0.54(+2.62%) |
Apr 18, 2002 | 21.45 | 21.67 | 20.55 | 20.59 | 8,164,254 | -0.56(-2.65%) |
Apr 17, 2002 | 21.05 | 21.23 | 20.91 | 21.15 | 6,354,404 | +0.64(+3.12%) |
Apr 16, 2002 | 20.33 | 20.59 | 20.09 | 20.51 | 5,160,256 | -0.08(-0.39%) |
Apr 15, 2002 | 20.53 | 20.72 | 20.30 | 20.59 | 3,569,936 | +0.04(+0.21%) |
Apr 12, 2002 | 20.22 | 20.69 | 20.02 | 20.54 | 4,119,792 | +0.13(+0.64%) |
Apr 11, 2002 | 20.35 | 20.74 | 20.19 | 20.41 | 6,383,822 | -0.07(-0.36%) |
Apr 10, 2002 | 19.64 | 20.51 | 19.64 | 20.49 | 6,946,736 | +0.83(+4.22%) |
Apr 09, 2002 | 19.71 | 19.79 | 19.55 | 19.66 | 4,551,016 | -0.09(-0.48%) |
Apr 08, 2002 | 20.30 | 20.46 | 19.47 | 19.75 | 4,485,858 | -0.08(-0.40%) |
Apr 05, 2002 | 20.08 | 20.08 | 19.57 | 19.83 | 4,492,731 | -0.39(-1.94%) |
Apr 04, 2002 | 20.15 | 20.26 | 19.59 | 20.22 | 5,628,458 | +0.12(+0.62%) |
Apr 03, 2002 | 20.31 | 20.37 | 19.88 | 20.10 | 7,426,623 | -0.65(-3.12%) |
Apr 02, 2002 | 21.01 | 21.28 | 20.70 | 20.75 | 8,742,015 | -0.18(-0.87%) |
Apr 01, 2002 | 20.14 | 21.13 | 19.97 | 20.93 | 618,587 | +0.79(+3.90%) |
Mar 29, 2002 | 20.54 | 20.54 | 19.98 | 20.14 | 7,269,776 | +0.00(+0.00%) |
Mar 28, 2002 | 20.54 | 20.54 | 19.98 | 20.14 | 7,267,164 | -0.40(-1.95%) |
Mar 27, 2002 | 19.57 | 20.56 | 19.42 | 20.54 | 11,474,934 | +1.30(+6.77%) |
Mar 26, 2002 | 19.57 | 19.71 | 19.12 | 19.24 | 6,487,469 | -0.51(-2.58%) |
Mar 25, 2002 | 19.28 | 19.87 | 19.21 | 19.75 | 7,843,825 | +0.57(+2.96%) |
Mar 22, 2002 | 18.37 | 19.27 | 18.19 | 19.18 | 8,680,568 | +0.82(+4.48%) |
Mar 21, 2002 | 18.24 | 18.73 | 18.11 | 18.36 | 6,173,090 | +0.15(+0.80%) |
Mar 20, 2002 | 17.82 | 18.26 | 17.64 | 18.22 | 4,119,104 | +0.28(+1.58%) |
Mar 19, 2002 | 18.14 | 18.14 | 17.68 | 17.93 | 4,617,686 | +0.00(+0.00%) |
Mar 18, 2002 | 17.28 | 18.01 | 17.26 | 17.93 | 5,362,603 | +0.84(+4.89%) |
Mar 15, 2002 | 17.57 | 17.57 | 16.95 | 17.10 | 3,496,393 | -0.14(-0.80%) |
Mar 14, 2002 | 17.10 | 17.31 | 16.88 | 17.23 | 3,437,146 | +0.10(+0.59%) |
Mar 13, 2002 | 17.62 | 17.78 | 17.10 | 17.13 | 4,275,538 | -0.48(-2.73%) |
Mar 12, 2002 | 17.62 | 17.70 | 17.39 | 17.61 | 3,610,076 | +0.44(+2.59%) |
Mar 11, 2002 | 17.04 | 17.44 | 16.96 | 17.17 | 4,762,985 | +0.44(+2.61%) |
Mar 08, 2002 | 17.42 | 17.42 | 16.37 | 16.73 | 11,690,614 | -0.87(-4.92%) |
Mar 07, 2002 | 18.22 | 18.23 | 17.49 | 17.60 | 9,140,247 | -0.85(-4.61%) |
Mar 06, 2002 | 17.71 | 18.54 | 17.65 | 18.45 | 5,714,098 | +0.59(+3.30%) |
Mar 05, 2002 | 17.82 | 18.17 | 17.64 | 17.86 | 2,378,125 | +0.04(+0.20%) |
Mar 04, 2002 | 17.69 | 18.10 | 17.47 | 17.82 | 6,048,547 | +0.01(+0.04%) |
Mar 01, 2002 | 17.50 | 17.82 | 17.30 | 17.82 | 6,899,998 | +0.27(+1.53%) |
Feb 28, 2002 | 17.47 | 17.67 | 17.29 | 17.55 | 7,372,599 | +0.07(+0.42%) |
Feb 27, 2002 | 17.90 | 17.90 | 17.32 | 17.47 | 6,969,005 | -0.43(-2.40%) |
Feb 26, 2002 | 17.13 | 17.98 | 17.12 | 17.90 | 7,388,820 | +0.89(+5.22%) |
Feb 25, 2002 | 17.21 | 17.28 | 16.92 | 17.02 | 3,665,336 | -0.33(-1.93%) |
Feb 22, 2002 | 17.46 | 17.60 | 17.17 | 17.35 | 5,563,025 | +0.03(+0.17%) |
Feb 21, 2002 | 16.95 | 17.44 | 16.86 | 17.32 | 9,172,002 | +0.48(+2.85%) |
Feb 20, 2002 | 17.10 | 17.20 | 16.83 | 16.84 | 12,287,757 | -0.45(-2.61%) |
Feb 19, 2002 | 17.63 | 17.95 | 16.96 | 17.29 | 39,493,368 | -0.41(-2.30%) |
Feb 18, 2002 | 18.22 | 18.40 | 17.46 | 17.70 | 9,041,136 | +0.00(+0.00%) |
Feb 15, 2002 | 18.22 | 18.40 | 17.46 | 17.70 | 9,038,387 | -0.24(-1.34%) |
Feb 14, 2002 | 17.46 | 18.12 | 17.39 | 17.94 | 6,906,597 | +0.53(+3.05%) |
Feb 13, 2002 | 17.17 | 17.74 | 17.02 | 17.41 | 5,548,316 | -0.03(-0.17%) |
Feb 12, 2002 | 16.91 | 17.54 | 16.91 | 17.44 | 7,560,650 | +0.33(+1.96%) |
Feb 11, 2002 | 17.24 | 17.60 | 16.91 | 17.10 | 10,876,966 | -1.08(-5.96%) |
Feb 08, 2002 | 17.79 | 18.51 | 17.75 | 18.19 | 12,941,123 | +0.63(+3.61%) |
Feb 07, 2002 | 17.77 | 17.77 | 17.34 | 17.55 | 11,547,927 | -0.12(-0.70%) |
Feb 06, 2002 | 18.55 | 18.84 | 17.64 | 17.68 | 16,330,570 | -0.56(-3.07%) |
Feb 05, 2002 | 17.60 | 18.32 | 17.28 | 18.24 | 29,458,506 | +0.85(+4.90%) |
Feb 04, 2002 | 17.10 | 17.50 | 17.06 | 17.39 | 8,524,547 | +0.79(+4.78%) |
Feb 01, 2002 | 16.00 | 16.99 | 16.00 | 16.59 | 10,449,728 | +0.71(+4.44%) |
Jan 31, 2002 | 15.60 | 15.98 | 15.58 | 15.89 | 5,632,169 | +0.40(+2.58%) |
Jan 30, 2002 | 15.96 | 16.07 | 15.46 | 15.49 | 5,559,313 | -0.17(-1.11%) |
Jan 29, 2002 | 15.06 | 15.98 | 15.06 | 15.66 | 7,985,963 | +0.47(+3.11%) |
Jan 28, 2002 | 15.27 | 15.55 | 15.00 | 15.19 | 4,722,846 | -0.02(-0.14%) |
Jan 25, 2002 | 14.59 | 15.27 | 14.58 | 15.21 | 7,143,584 | +0.68(+4.71%) |
Jan 24, 2002 | 14.55 | 14.63 | 14.45 | 14.53 | 233,688 | +0.02(+0.15%) |
Jan 23, 2002 | 14.79 | 14.98 | 14.40 | 14.51 | 6,871,543 | -0.36(-2.40%) |
Jan 22, 2002 | 14.71 | 14.93 | 14.66 | 14.86 | 13,739,376 | +0.17(+1.14%) |
Jan 21, 2002 | 14.95 | 14.96 | 14.59 | 14.69 | 41,349,132 | +0.00(+0.00%) |
Jan 18, 2002 | 14.95 | 14.96 | 14.59 | 14.69 | 19,835,212 | -0.33(-2.18%) |
Jan 17, 2002 | 15.28 | 15.28 | 14.96 | 15.02 | 3,876,206 | -0.25(-1.67%) |
Jan 16, 2002 | 15.20 | 15.64 | 15.17 | 15.28 | 11,687,178 | +0.29(+1.94%) |
Jan 15, 2002 | 14.54 | 15.09 | 14.45 | 14.99 | 9,612,711 | +0.47(+3.26%) |
Jan 14, 2002 | 14.32 | 14.69 | 14.29 | 14.51 | 9,036,737 | +0.19(+1.32%) |
Jan 11, 2002 | 14.34 | 14.64 | 14.22 | 14.32 | 10,736,203 | -0.01(-0.10%) |
Jan 10, 2002 | 14.48 | 14.53 | 14.23 | 14.34 | 11,376,647 | +0.44(+3.14%) |