Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.46 | 18.64 | 17.86 | 18.03 | 8,967,400 | -0.85(-4.50%) |
May 28, 2002 | 19.39 | 19.50 | 18.50 | 18.88 | 5,922,100 | -0.27(-1.41%) |
May 27, 2002 | 19.55 | 19.68 | 19.03 | 19.15 | 4,228,000 | +0.00(+0.00%) |
May 24, 2002 | 19.55 | 19.68 | 19.03 | 19.15 | 4,167,100 | -0.70(-3.53%) |
May 23, 2002 | 20.16 | 20.19 | 19.01 | 19.85 | 5,876,600 | -0.26(-1.29%) |
May 22, 2002 | 19.81 | 20.39 | 19.33 | 20.11 | 5,938,300 | +0.20(+1.00%) |
May 21, 2002 | 20.64 | 20.96 | 19.43 | 19.91 | 5,589,200 | -0.47(-2.31%) |
May 20, 2002 | 20.26 | 20.79 | 20.10 | 20.38 | 5,030,000 | -0.20(-0.97%) |
May 17, 2002 | 20.85 | 21.00 | 20.06 | 20.58 | 6,349,700 | +0.16(+0.78%) |
May 16, 2002 | 20.26 | 20.65 | 19.66 | 20.42 | 8,961,400 | +0.38(+1.90%) |
May 15, 2002 | 20.39 | 21.00 | 19.65 | 20.04 | 10,403,700 | -0.36(-1.76%) |
May 14, 2002 | 20.01 | 20.68 | 19.73 | 20.40 | 10,414,500 | +1.49(+7.88%) |
May 13, 2002 | 18.06 | 19.00 | 17.91 | 18.91 | 5,205,800 | +1.17(+6.60%) |
May 10, 2002 | 19.13 | 19.21 | 17.65 | 17.74 | 6,490,700 | -1.03(-5.49%) |
May 09, 2002 | 19.54 | 19.97 | 18.67 | 18.77 | 10,035,400 | -0.97(-4.91%) |
May 08, 2002 | 18.61 | 20.36 | 18.53 | 19.74 | 9,942,200 | +2.25(+12.86%) |
May 07, 2002 | 17.79 | 18.06 | 17.01 | 17.49 | 10,284,400 | -0.02(-0.11%) |
May 06, 2002 | 18.60 | 18.81 | 17.41 | 17.51 | 8,498,200 | -0.79(-4.32%) |
May 03, 2002 | 19.79 | 19.96 | 18.22 | 18.30 | 13,094,700 | -1.39(-7.06%) |
May 02, 2002 | 20.75 | 21.40 | 19.69 | 19.69 | 10,238,500 | -1.06(-5.11%) |
May 01, 2002 | 20.40 | 21.00 | 19.65 | 20.75 | 7,928,000 | +0.19(+0.92%) |
Apr 30, 2002 | 20.06 | 20.92 | 19.83 | 20.56 | 6,641,400 | +0.76(+3.84%) |
Apr 29, 2002 | 20.29 | 20.61 | 19.38 | 19.80 | 8,585,600 | -0.20(-1.00%) |
Apr 26, 2002 | 21.01 | 21.35 | 20.00 | 20.00 | 6,451,900 | -0.95(-4.53%) |
Apr 25, 2002 | 20.64 | 21.10 | 20.18 | 20.95 | 8,750,600 | +0.25(+1.21%) |
Apr 24, 2002 | 21.20 | 21.27 | 20.45 | 20.70 | 10,468,000 | -0.44(-2.08%) |
Apr 23, 2002 | 20.95 | 21.58 | 20.65 | 21.14 | 11,002,700 | -0.51(-2.36%) |
Apr 22, 2002 | 22.25 | 22.25 | 21.00 | 21.65 | 8,552,300 | -0.75(-3.35%) |
Apr 19, 2002 | 24.37 | 24.41 | 22.38 | 22.40 | 9,839,900 | -1.98(-8.12%) |
Apr 18, 2002 | 24.21 | 24.47 | 23.40 | 24.38 | 11,456,800 | -0.08(-0.33%) |
Apr 17, 2002 | 23.69 | 24.66 | 23.65 | 24.46 | 8,863,000 | +0.98(+4.17%) |
Apr 16, 2002 | 22.83 | 23.75 | 22.80 | 23.48 | 6,154,100 | +1.28(+5.77%) |
Apr 15, 2002 | 21.70 | 22.50 | 21.30 | 22.20 | 4,813,800 | +0.73(+3.40%) |
Apr 12, 2002 | 21.25 | 21.78 | 20.60 | 21.47 | 6,288,300 | +0.62(+2.97%) |
Apr 11, 2002 | 21.98 | 22.00 | 20.64 | 20.85 | 10,160,500 | -1.34(-6.04%) |
Apr 10, 2002 | 21.89 | 22.65 | 21.44 | 22.19 | 8,509,300 | +0.58(+2.68%) |
Apr 09, 2002 | 22.40 | 22.99 | 21.54 | 21.61 | 5,050,100 | -0.79(-3.53%) |
Apr 08, 2002 | 21.49 | 22.61 | 21.30 | 22.40 | 5,967,700 | +0.40(+1.82%) |
Apr 05, 2002 | 22.49 | 22.89 | 21.98 | 22.00 | 4,177,400 | -0.25(-1.12%) |
Apr 04, 2002 | 21.66 | 22.42 | 21.46 | 22.25 | 5,757,100 | +0.54(+2.49%) |
Apr 03, 2002 | 22.15 | 22.61 | 21.31 | 21.71 | 3,964,700 | -0.30(-1.36%) |
Apr 02, 2002 | 22.30 | 22.86 | 22.00 | 22.01 | 4,682,100 | -0.91(-3.97%) |
Apr 01, 2002 | 21.74 | 23.23 | 20.96 | 22.92 | 6,695,700 | +1.05(+4.80%) |
Mar 29, 2002 | 21.95 | 22.30 | 21.76 | 21.87 | 3,134,400 | +0.00(+0.00%) |
Mar 28, 2002 | 21.95 | 22.30 | 21.76 | 21.87 | 3,132,000 | +0.35(+1.63%) |
Mar 27, 2002 | 21.81 | 21.87 | 21.10 | 21.52 | 3,782,500 | -0.37(-1.69%) |
Mar 26, 2002 | 21.04 | 22.20 | 21.03 | 21.89 | 4,593,000 | +0.62(+2.91%) |
Mar 25, 2002 | 22.30 | 22.83 | 21.23 | 21.27 | 3,870,100 | -1.10(-4.92%) |
Mar 22, 2002 | 22.50 | 23.00 | 22.10 | 22.37 | 3,308,800 | -0.24(-1.06%) |
Mar 21, 2002 | 22.33 | 22.70 | 21.80 | 22.61 | 5,372,500 | +0.37(+1.66%) |
Mar 20, 2002 | 22.70 | 22.94 | 22.18 | 22.24 | 4,235,700 | -0.96(-4.14%) |
Mar 19, 2002 | 22.89 | 23.74 | 22.55 | 23.20 | 6,066,800 | +0.53(+2.34%) |
Mar 18, 2002 | 22.99 | 23.65 | 22.43 | 22.67 | 6,845,000 | +0.04(+0.18%) |
Mar 15, 2002 | 22.60 | 22.85 | 22.00 | 22.63 | 5,566,400 | +0.28(+1.25%) |
Mar 14, 2002 | 22.14 | 23.04 | 22.14 | 22.35 | 4,254,100 | +0.17(+0.77%) |
Mar 13, 2002 | 22.46 | 22.70 | 21.92 | 22.18 | 5,967,700 | -0.98(-4.23%) |
Mar 12, 2002 | 23.15 | 23.18 | 22.50 | 23.16 | 5,628,000 | -0.68(-2.85%) |
Mar 11, 2002 | 24.06 | 24.48 | 23.62 | 23.84 | 6,414,800 | -0.97(-3.91%) |
Mar 08, 2002 | 23.79 | 25.00 | 23.52 | 24.81 | 12,093,800 | +1.68(+7.26%) |
Mar 07, 2002 | 23.09 | 23.50 | 22.35 | 23.13 | 7,650,300 | +0.54(+2.39%) |
Mar 06, 2002 | 23.04 | 23.18 | 21.93 | 22.59 | 9,102,800 | -0.63(-2.71%) |
Mar 05, 2002 | 22.55 | 23.75 | 22.38 | 23.22 | 10,791,400 | +0.71(+3.15%) |
Mar 04, 2002 | 20.96 | 22.73 | 20.75 | 22.51 | 9,164,800 | +1.75(+8.43%) |