Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.58 | 19.80 | 19.55 | 19.55 | 4,749,057 | +0.05(+0.26%) |
May 30, 2002 | 19.49 | 19.70 | 19.46 | 19.50 | 5,204,816 | +0.02(+0.08%) |
May 29, 2002 | 19.87 | 19.95 | 19.49 | 19.49 | 7,601,314 | -0.28(-1.40%) |
May 28, 2002 | 20.11 | 20.14 | 19.76 | 19.76 | 4,353,597 | -0.18(-0.91%) |
May 27, 2002 | 20.12 | 20.17 | 19.94 | 19.95 | 4,779,848 | +0.00(+0.00%) |
May 24, 2002 | 20.12 | 20.17 | 19.94 | 19.95 | 4,779,848 | -0.08(-0.42%) |
May 23, 2002 | 20.03 | 20.14 | 19.93 | 20.03 | 9,866,314 | +0.15(+0.74%) |
May 22, 2002 | 19.79 | 19.95 | 19.67 | 19.88 | 3,350,672 | +0.09(+0.44%) |
May 21, 2002 | 20.00 | 20.14 | 19.74 | 19.80 | 4,559,826 | -0.20(-0.98%) |
May 20, 2002 | 20.24 | 20.24 | 19.92 | 19.99 | 4,276,301 | -0.29(-1.41%) |
May 17, 2002 | 20.11 | 20.29 | 20.05 | 20.28 | 4,703,834 | +0.10(+0.51%) |
May 16, 2002 | 20.19 | 20.36 | 20.07 | 20.17 | 4,199,646 | -0.01(-0.07%) |
May 15, 2002 | 20.19 | 20.28 | 20.08 | 20.19 | 5,602,201 | -0.08(-0.38%) |
May 14, 2002 | 20.13 | 20.26 | 19.95 | 20.26 | 7,565,713 | +0.23(+1.16%) |
May 13, 2002 | 19.80 | 20.07 | 19.70 | 20.03 | 6,290,809 | +0.25(+1.26%) |
May 10, 2002 | 19.70 | 19.95 | 19.70 | 19.78 | 6,619,558 | +0.09(+0.48%) |
May 09, 2002 | 19.63 | 19.83 | 19.61 | 19.69 | 4,817,694 | +0.02(+0.10%) |
May 08, 2002 | 19.58 | 19.83 | 19.57 | 19.67 | 6,311,977 | +0.29(+1.52%) |
May 07, 2002 | 19.33 | 19.63 | 19.22 | 19.38 | 7,080,127 | +0.01(+0.06%) |
May 06, 2002 | 19.66 | 19.80 | 19.37 | 19.37 | 5,160,234 | -0.43(-2.19%) |
May 03, 2002 | 19.67 | 19.80 | 19.49 | 19.80 | 5,728,569 | -0.02(-0.13%) |
May 02, 2002 | 19.64 | 19.86 | 19.64 | 19.82 | 5,956,929 | +0.18(+0.92%) |
May 01, 2002 | 19.61 | 19.77 | 19.18 | 19.64 | 6,212,872 | +0.03(+0.16%) |
Apr 30, 2002 | 19.12 | 19.73 | 19.12 | 19.61 | 4,996,982 | +0.49(+2.58%) |
Apr 29, 2002 | 19.29 | 19.39 | 19.10 | 19.12 | 4,901,404 | -0.27(-1.41%) |
Apr 26, 2002 | 19.79 | 19.81 | 19.38 | 19.39 | 5,879,953 | -0.40(-2.01%) |
Apr 25, 2002 | 19.49 | 19.79 | 19.47 | 19.79 | 5,539,979 | +0.23(+1.16%) |
Apr 24, 2002 | 19.36 | 19.78 | 19.33 | 19.56 | 7,626,652 | +0.19(+0.98%) |
Apr 23, 2002 | 19.45 | 19.56 | 19.27 | 19.37 | 6,065,336 | -0.11(-0.58%) |
Apr 22, 2002 | 19.52 | 19.97 | 19.24 | 19.49 | 11,847,467 | +0.02(+0.10%) |
Apr 19, 2002 | 19.37 | 19.48 | 19.16 | 19.47 | 3,873,142 | +0.19(+0.98%) |
Apr 18, 2002 | 19.24 | 19.37 | 19.05 | 19.28 | 3,739,077 | +0.02(+0.13%) |
Apr 17, 2002 | 19.33 | 19.49 | 19.13 | 19.26 | 3,816,052 | -0.14(-0.72%) |
Apr 16, 2002 | 19.10 | 19.46 | 19.09 | 19.39 | 6,020,113 | +0.45(+2.35%) |
Apr 15, 2002 | 19.14 | 19.27 | 18.93 | 18.95 | 4,698,382 | -0.10(-0.55%) |
Apr 12, 2002 | 19.41 | 19.41 | 19.01 | 19.05 | 6,099,654 | -0.25(-1.31%) |
Apr 11, 2002 | 19.51 | 19.61 | 19.27 | 19.31 | 8,101,013 | -0.20(-1.04%) |
Apr 10, 2002 | 19.35 | 19.56 | 19.19 | 19.51 | 8,311,733 | +0.03(+0.18%) |
Apr 09, 2002 | 19.27 | 19.53 | 19.16 | 19.47 | 9,349,938 | +0.20(+1.04%) |
Apr 08, 2002 | 18.85 | 19.33 | 18.83 | 19.27 | 8,389,670 | +0.27(+1.39%) |
Apr 05, 2002 | 18.77 | 19.01 | 18.55 | 19.01 | 24,435,180 | +1.22(+6.84%) |
Apr 04, 2002 | 17.62 | 17.90 | 17.56 | 17.79 | 4,888,896 | +0.19(+1.07%) |
Apr 03, 2002 | 17.67 | 17.80 | 17.51 | 17.60 | 5,859,747 | -0.32(-1.81%) |
Apr 02, 2002 | 17.97 | 18.05 | 17.73 | 17.93 | 3,862,237 | -0.04(-0.23%) |
Apr 01, 2002 | 17.95 | 18.01 | 17.66 | 17.97 | 3,800,657 | +0.04(+0.22%) |
Mar 29, 2002 | 18.06 | 18.15 | 17.60 | 17.93 | 6,640,726 | +0.00(+0.00%) |
Mar 28, 2002 | 18.06 | 18.15 | 17.60 | 17.93 | 6,640,726 | -0.30(-1.67%) |
Mar 27, 2002 | 18.22 | 18.38 | 18.14 | 18.23 | 3,914,196 | +0.05(+0.27%) |
Mar 26, 2002 | 18.01 | 18.28 | 18.01 | 18.18 | 4,521,980 | +0.15(+0.82%) |
Mar 25, 2002 | 18.22 | 18.26 | 17.99 | 18.04 | 3,928,949 | -0.11(-0.59%) |
Mar 22, 2002 | 18.39 | 18.39 | 18.04 | 18.14 | 6,043,526 | -0.30(-1.61%) |
Mar 21, 2002 | 18.71 | 18.74 | 18.24 | 18.44 | 4,493,435 | -0.25(-1.33%) |
Mar 20, 2002 | 18.96 | 18.96 | 18.69 | 18.69 | 4,414,215 | -0.28(-1.48%) |
Mar 19, 2002 | 19.11 | 19.17 | 18.94 | 18.97 | 6,103,823 | -0.08(-0.41%) |
Mar 18, 2002 | 19.10 | 19.12 | 18.93 | 19.05 | 4,135,500 | +0.12(+0.66%) |
Mar 15, 2002 | 18.81 | 18.96 | 18.71 | 18.93 | 9,089,825 | +0.13(+0.67%) |
Mar 14, 2002 | 18.73 | 18.86 | 18.60 | 18.80 | 4,865,162 | +0.17(+0.91%) |
Mar 13, 2002 | 18.92 | 19.01 | 18.63 | 18.63 | 5,305,525 | -0.28(-1.48%) |
Mar 12, 2002 | 18.55 | 19.10 | 18.55 | 18.91 | 6,127,878 | +0.12(+0.66%) |
Mar 11, 2002 | 18.86 | 18.86 | 18.65 | 18.79 | 5,111,804 | -0.16(-0.82%) |
Mar 08, 2002 | 18.92 | 19.14 | 18.77 | 18.94 | 5,034,187 | +0.06(+0.31%) |
Mar 07, 2002 | 18.91 | 18.92 | 18.61 | 18.88 | 6,045,130 | -0.07(-0.36%) |
Mar 06, 2002 | 18.85 | 19.02 | 18.83 | 18.95 | 6,008,887 | +0.22(+1.18%) |
Mar 05, 2002 | 18.97 | 19.28 | 18.68 | 18.73 | 7,773,547 | -0.45(-2.32%) |
Mar 04, 2002 | 18.70 | 19.25 | 18.59 | 19.18 | 8,338,353 | +0.42(+2.24%) |