Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.59 | 22.84 | 22.33 | 22.84 | 6,677,083 | -0.58(-2.47%) |
May 28, 2002 | 22.32 | 23.42 | 22.07 | 23.42 | 9,114,120 | +0.98(+4.37%) |
May 27, 2002 | 22.72 | 23.00 | 22.43 | 22.44 | 5,739,436 | +0.00(+0.00%) |
May 24, 2002 | 22.72 | 23.00 | 22.43 | 22.44 | 5,726,591 | -0.20(-0.90%) |
May 23, 2002 | 21.99 | 22.98 | 21.92 | 22.64 | 8,397,562 | +0.18(+0.81%) |
May 22, 2002 | 22.72 | 23.05 | 22.28 | 22.46 | 10,003,669 | -0.09(-0.39%) |
May 21, 2002 | 21.95 | 22.58 | 21.76 | 22.55 | 7,268,203 | +0.49(+2.22%) |
May 20, 2002 | 21.59 | 22.26 | 21.24 | 22.06 | 7,827,621 | +0.51(+2.34%) |
May 17, 2002 | 20.75 | 21.55 | 20.75 | 21.55 | 6,929,191 | +0.80(+3.84%) |
May 16, 2002 | 20.43 | 20.78 | 20.36 | 20.75 | 4,970,406 | +0.50(+2.49%) |
May 15, 2002 | 20.34 | 20.82 | 19.97 | 20.25 | 8,358,345 | -0.28(-1.35%) |
May 14, 2002 | 21.22 | 21.29 | 20.52 | 20.53 | 7,002,021 | -1.40(-6.38%) |
May 13, 2002 | 21.92 | 22.09 | 21.60 | 21.93 | 3,598,916 | -0.02(-0.10%) |
May 10, 2002 | 21.63 | 21.99 | 21.46 | 21.95 | 4,878,992 | +0.32(+1.49%) |
May 09, 2002 | 21.15 | 21.66 | 20.97 | 21.63 | 5,526,955 | +0.48(+2.25%) |
May 08, 2002 | 20.94 | 21.49 | 20.85 | 21.15 | 7,670,891 | -0.23(-1.10%) |
May 07, 2002 | 22.15 | 22.25 | 21.36 | 21.38 | 8,420,381 | -0.78(-3.53%) |
May 06, 2002 | 21.97 | 22.32 | 21.14 | 22.17 | 5,948,090 | +0.25(+1.14%) |
May 03, 2002 | 21.95 | 22.09 | 21.67 | 21.92 | 6,670,934 | +0.39(+1.80%) |
May 02, 2002 | 21.55 | 21.95 | 21.41 | 21.53 | 4,990,903 | -0.14(-0.64%) |
May 01, 2002 | 20.89 | 22.10 | 20.68 | 21.67 | 7,388,586 | +0.80(+3.86%) |
Apr 30, 2002 | 21.44 | 21.50 | 20.78 | 20.86 | 6,738,709 | -0.97(-4.46%) |
Apr 29, 2002 | 21.63 | 22.03 | 21.59 | 21.84 | 5,382,250 | -0.18(-0.80%) |
Apr 26, 2002 | 20.82 | 22.04 | 20.78 | 22.01 | 9,451,766 | +0.93(+4.41%) |
Apr 25, 2002 | 21.74 | 21.80 | 21.06 | 21.08 | 6,653,444 | -0.31(-1.47%) |
Apr 24, 2002 | 21.38 | 21.60 | 21.25 | 21.40 | 6,629,941 | +0.00(+0.00%) |
Apr 23, 2002 | 21.01 | 21.43 | 21.01 | 21.40 | 5,698,989 | +0.10(+0.48%) |
Apr 22, 2002 | 21.25 | 21.57 | 21.08 | 21.30 | 4,247,562 | +0.04(+0.21%) |
Apr 19, 2002 | 20.71 | 21.25 | 20.56 | 21.25 | 4,575,780 | +0.54(+2.62%) |
Apr 18, 2002 | 21.57 | 21.80 | 20.67 | 20.71 | 8,115,529 | -0.56(-2.65%) |
Apr 17, 2002 | 21.18 | 21.35 | 21.04 | 21.27 | 6,316,481 | +0.64(+3.12%) |
Apr 16, 2002 | 20.45 | 20.71 | 20.21 | 20.63 | 5,129,459 | -0.08(-0.39%) |
Apr 15, 2002 | 20.65 | 20.84 | 20.42 | 20.71 | 3,548,631 | +0.04(+0.21%) |
Apr 12, 2002 | 20.34 | 20.81 | 20.14 | 20.67 | 4,095,205 | +0.13(+0.64%) |
Apr 11, 2002 | 20.48 | 20.86 | 20.32 | 20.54 | 6,345,723 | -0.07(-0.36%) |
Apr 10, 2002 | 19.76 | 20.63 | 19.76 | 20.61 | 6,905,278 | +0.83(+4.22%) |
Apr 09, 2002 | 19.83 | 19.91 | 19.67 | 19.77 | 4,523,855 | -0.10(-0.48%) |
Apr 08, 2002 | 20.42 | 20.59 | 19.59 | 19.87 | 4,459,086 | -0.08(-0.40%) |
Apr 05, 2002 | 20.20 | 20.20 | 19.69 | 19.95 | 4,465,919 | -0.40(-1.94%) |
Apr 04, 2002 | 20.27 | 20.38 | 19.71 | 20.34 | 5,594,867 | +0.12(+0.62%) |
Apr 03, 2002 | 20.43 | 20.49 | 20.00 | 20.22 | 7,382,300 | -0.65(-3.12%) |
Apr 02, 2002 | 21.14 | 21.41 | 20.82 | 20.87 | 8,689,842 | -0.18(-0.87%) |
Apr 01, 2002 | 20.26 | 21.25 | 20.09 | 21.05 | 614,895 | +0.79(+3.90%) |
Mar 29, 2002 | 20.67 | 20.67 | 20.10 | 20.26 | 7,226,390 | +0.00(+0.00%) |
Mar 28, 2002 | 20.67 | 20.67 | 20.10 | 20.26 | 7,223,794 | -0.40(-1.95%) |
Mar 27, 2002 | 19.69 | 20.68 | 19.54 | 20.67 | 11,406,451 | +1.31(+6.77%) |
Mar 26, 2002 | 19.69 | 19.83 | 19.23 | 19.36 | 6,448,752 | -0.51(-2.58%) |
Mar 25, 2002 | 19.39 | 19.99 | 19.33 | 19.87 | 7,797,013 | +0.57(+2.96%) |
Mar 22, 2002 | 18.48 | 19.39 | 18.30 | 19.30 | 8,628,762 | +0.83(+4.48%) |
Mar 21, 2002 | 18.35 | 18.84 | 18.22 | 18.47 | 6,136,248 | +0.15(+0.80%) |
Mar 20, 2002 | 17.93 | 18.37 | 17.75 | 18.33 | 4,094,521 | +0.29(+1.58%) |
Mar 19, 2002 | 18.25 | 18.25 | 17.78 | 18.04 | 4,590,127 | +0.00(+0.00%) |
Mar 18, 2002 | 17.38 | 18.12 | 17.36 | 18.04 | 5,330,598 | +0.84(+4.89%) |
Mar 15, 2002 | 17.67 | 17.67 | 17.05 | 17.20 | 3,475,526 | -0.14(-0.80%) |
Mar 14, 2002 | 17.21 | 17.42 | 16.98 | 17.34 | 3,416,633 | +0.10(+0.59%) |
Mar 13, 2002 | 17.73 | 17.89 | 17.21 | 17.23 | 4,250,022 | -0.48(-2.73%) |
Mar 12, 2002 | 17.73 | 17.81 | 17.49 | 17.72 | 3,588,531 | +0.45(+2.58%) |
Mar 11, 2002 | 17.14 | 17.54 | 17.07 | 17.27 | 4,734,560 | +0.44(+2.61%) |
Mar 08, 2002 | 17.53 | 17.53 | 16.47 | 16.83 | 11,620,845 | -0.87(-4.92%) |
Mar 07, 2002 | 18.33 | 18.34 | 17.59 | 17.70 | 9,085,698 | -0.86(-4.61%) |
Mar 06, 2002 | 17.82 | 18.65 | 17.75 | 18.56 | 5,679,996 | +0.59(+3.30%) |
Mar 05, 2002 | 17.93 | 18.28 | 17.75 | 17.97 | 2,363,932 | +0.04(+0.20%) |
Mar 04, 2002 | 17.80 | 18.21 | 17.57 | 17.93 | 6,012,449 | +0.01(+0.04%) |