Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 20.53 | 20.62 | 20.25 | 20.25 | 1,881,002 | +0.16(+0.78%) |
May 28, 2002 | 20.24 | 20.32 | 19.97 | 20.09 | 2,230,845 | -0.04(-0.18%) |
May 27, 2002 | 20.53 | 20.53 | 20.03 | 20.13 | 2,266,787 | +0.00(+0.00%) |
May 24, 2002 | 20.53 | 20.53 | 20.03 | 20.13 | 2,266,787 | -0.36(-1.77%) |
May 23, 2002 | 20.75 | 20.77 | 20.16 | 20.49 | 2,547,440 | -0.29(-1.38%) |
May 22, 2002 | 20.71 | 20.80 | 20.60 | 20.78 | 1,876,509 | +0.07(+0.35%) |
May 21, 2002 | 20.57 | 20.87 | 20.55 | 20.71 | 1,381,698 | +0.17(+0.81%) |
May 20, 2002 | 20.53 | 20.76 | 20.43 | 20.54 | 2,866,432 | +0.03(+0.14%) |
May 17, 2002 | 20.56 | 20.72 | 20.33 | 20.51 | 1,933,119 | -0.05(-0.22%) |
May 16, 2002 | 20.34 | 20.67 | 20.34 | 20.56 | 1,672,235 | +0.22(+1.07%) |
May 15, 2002 | 20.62 | 20.62 | 20.20 | 20.34 | 2,533,063 | -0.29(-1.41%) |
May 14, 2002 | 20.83 | 21.06 | 20.63 | 20.63 | 2,969,168 | -0.16(-0.75%) |
May 13, 2002 | 20.16 | 20.86 | 20.14 | 20.78 | 4,532,676 | +0.63(+3.12%) |
May 10, 2002 | 20.33 | 20.56 | 20.12 | 20.16 | 2,309,619 | -0.17(-0.85%) |
May 09, 2002 | 20.26 | 20.68 | 20.24 | 20.33 | 3,448,404 | +0.03(+0.13%) |
May 08, 2002 | 20.07 | 20.32 | 19.96 | 20.30 | 2,615,432 | +0.36(+1.79%) |
May 07, 2002 | 20.09 | 20.23 | 19.88 | 19.94 | 4,045,952 | -0.03(-0.13%) |
May 06, 2002 | 20.37 | 20.37 | 19.78 | 19.97 | 4,826,808 | -0.46(-2.25%) |
May 03, 2002 | 20.62 | 20.63 | 20.01 | 20.43 | 6,877,340 | -0.17(-0.83%) |
May 02, 2002 | 20.74 | 21.03 | 20.60 | 20.60 | 6,604,175 | -0.21(-1.03%) |
May 01, 2002 | 20.20 | 20.84 | 20.16 | 20.81 | 6,017,410 | +0.67(+3.33%) |
Apr 30, 2002 | 19.86 | 20.38 | 19.83 | 20.14 | 7,768,420 | +0.78(+4.03%) |
Apr 29, 2002 | 19.43 | 19.75 | 19.33 | 19.36 | 2,694,805 | -0.11(-0.55%) |
Apr 26, 2002 | 19.51 | 19.57 | 19.26 | 19.47 | 2,006,801 | -0.03(-0.15%) |
Apr 25, 2002 | 19.40 | 19.53 | 19.19 | 19.50 | 3,975,564 | +0.05(+0.27%) |
Apr 24, 2002 | 19.45 | 19.71 | 19.20 | 19.45 | 4,419,457 | -0.15(-0.78%) |
Apr 23, 2002 | 19.06 | 19.61 | 18.95 | 19.60 | 4,167,858 | +0.54(+2.84%) |
Apr 22, 2002 | 18.82 | 19.30 | 18.81 | 19.06 | 4,684,534 | +0.32(+1.71%) |
Apr 19, 2002 | 19.01 | 19.02 | 18.58 | 18.74 | 3,366,035 | -0.28(-1.46%) |
Apr 18, 2002 | 19.01 | 19.15 | 18.82 | 19.01 | 4,104,359 | +0.00(+0.02%) |
Apr 17, 2002 | 19.45 | 19.45 | 18.95 | 19.01 | 6,148,302 | -0.48(-2.45%) |
Apr 16, 2002 | 19.18 | 19.55 | 19.03 | 19.49 | 4,718,680 | +0.31(+1.61%) |
Apr 15, 2002 | 19.47 | 19.47 | 19.14 | 19.18 | 5,243,743 | -0.57(-2.89%) |
Apr 12, 2002 | 19.82 | 19.99 | 19.70 | 19.75 | 4,571,914 | -0.10(-0.48%) |
Apr 11, 2002 | 19.64 | 19.94 | 19.56 | 19.84 | 4,226,265 | +0.21(+1.05%) |
Apr 10, 2002 | 19.24 | 19.68 | 19.16 | 19.64 | 2,909,862 | +0.48(+2.53%) |
Apr 09, 2002 | 19.48 | 19.56 | 18.88 | 19.16 | 3,684,728 | -0.30(-1.55%) |
Apr 08, 2002 | 19.17 | 19.48 | 19.15 | 19.46 | 2,326,991 | +0.29(+1.49%) |
Apr 05, 2002 | 19.04 | 19.30 | 19.04 | 19.17 | 2,663,056 | +0.18(+0.92%) |
Apr 04, 2002 | 18.96 | 19.05 | 18.92 | 19.00 | 2,291,947 | +0.05(+0.27%) |
Apr 03, 2002 | 19.03 | 19.33 | 18.78 | 18.95 | 3,575,102 | -0.09(-0.45%) |
Apr 02, 2002 | 19.38 | 19.66 | 18.93 | 19.03 | 5,214,090 | -0.35(-1.83%) |
Apr 01, 2002 | 19.07 | 19.52 | 18.94 | 19.38 | 4,287,068 | +0.51(+2.72%) |
Mar 29, 2002 | 18.61 | 19.00 | 18.50 | 18.87 | 3,596,668 | +0.00(+0.00%) |
Mar 28, 2002 | 18.61 | 19.00 | 18.50 | 18.87 | 3,596,668 | +0.26(+1.39%) |
Mar 27, 2002 | 18.05 | 18.78 | 18.03 | 18.61 | 5,907,485 | +0.67(+3.72%) |
Mar 26, 2002 | 18.03 | 18.25 | 17.57 | 17.95 | 4,717,482 | -0.08(-0.46%) |
Mar 25, 2002 | 18.20 | 18.32 | 18.03 | 18.03 | 4,210,090 | -0.19(-1.03%) |
Mar 22, 2002 | 18.25 | 18.28 | 18.03 | 18.22 | 2,824,498 | -0.01(-0.07%) |
Mar 21, 2002 | 18.57 | 18.60 | 18.07 | 18.23 | 1,959,776 | -0.42(-2.26%) |
Mar 20, 2002 | 18.60 | 18.74 | 18.51 | 18.65 | 1,951,090 | -0.02(-0.09%) |
Mar 19, 2002 | 18.20 | 18.74 | 18.20 | 18.67 | 2,583,383 | +0.51(+2.82%) |
Mar 18, 2002 | 18.26 | 18.46 | 18.11 | 18.15 | 2,439,612 | -0.07(-0.37%) |
Mar 15, 2002 | 18.05 | 18.22 | 17.99 | 18.22 | 2,620,524 | +0.19(+1.07%) |
Mar 14, 2002 | 18.39 | 18.49 | 18.00 | 18.03 | 3,062,918 | -0.32(-1.74%) |
Mar 13, 2002 | 18.26 | 18.81 | 18.18 | 18.35 | 6,877,639 | +0.07(+0.39%) |
Mar 12, 2002 | 18.11 | 18.43 | 18.00 | 18.27 | 3,223,463 | +0.17(+0.93%) |
Mar 11, 2002 | 17.75 | 18.31 | 17.74 | 18.11 | 2,671,143 | +0.42(+2.40%) |
Mar 08, 2002 | 17.99 | 18.05 | 17.41 | 17.68 | 2,709,781 | -0.20(-1.09%) |
Mar 07, 2002 | 18.21 | 18.23 | 17.78 | 17.88 | 3,138,099 | -0.37(-2.02%) |
Mar 06, 2002 | 17.48 | 18.32 | 17.45 | 18.25 | 4,590,484 | +0.89(+5.15%) |
Mar 05, 2002 | 17.34 | 17.76 | 17.26 | 17.35 | 4,411,070 | +0.08(+0.43%) |
Mar 04, 2002 | 17.82 | 17.82 | 17.11 | 17.28 | 10,683,974 | -0.71(-3.94%) |