Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.07 | 19.20 | 19.03 | 19.09 | 358,960 | -0.05(-0.25%) |
May 28, 2002 | 19.27 | 19.27 | 18.97 | 19.14 | 298,443 | -0.07(-0.36%) |
May 27, 2002 | 19.32 | 19.35 | 19.21 | 19.21 | 314,995 | +0.00(+0.00%) |
May 24, 2002 | 19.32 | 19.35 | 19.21 | 19.21 | 314,995 | -0.15(-0.75%) |
May 23, 2002 | 19.12 | 19.36 | 19.12 | 19.35 | 376,028 | +0.22(+1.16%) |
May 22, 2002 | 19.10 | 19.19 | 19.00 | 19.13 | 342,925 | +0.01(+0.07%) |
May 21, 2002 | 19.35 | 19.39 | 19.06 | 19.12 | 593,784 | -0.21(-1.09%) |
May 20, 2002 | 19.37 | 19.44 | 19.28 | 19.33 | 200,169 | -0.11(-0.59%) |
May 17, 2002 | 19.43 | 19.52 | 19.35 | 19.44 | 360,511 | +0.05(+0.25%) |
May 16, 2002 | 19.53 | 19.55 | 19.37 | 19.39 | 168,618 | -0.11(-0.57%) |
May 15, 2002 | 19.55 | 19.64 | 19.44 | 19.50 | 210,514 | -0.14(-0.69%) |
May 14, 2002 | 19.45 | 19.64 | 19.38 | 19.64 | 374,477 | +0.36(+1.88%) |
May 13, 2002 | 19.06 | 19.28 | 18.99 | 19.28 | 493,958 | +0.30(+1.57%) |
May 10, 2002 | 19.21 | 19.21 | 18.98 | 18.98 | 285,512 | -0.20(-1.02%) |
May 09, 2002 | 19.36 | 19.38 | 19.14 | 19.18 | 488,785 | -0.20(-1.03%) |
May 08, 2002 | 19.30 | 19.42 | 19.21 | 19.37 | 580,336 | +0.35(+1.84%) |
May 07, 2002 | 19.15 | 19.20 | 19.01 | 19.02 | 169,652 | -0.14(-0.72%) |
May 06, 2002 | 19.58 | 19.59 | 19.12 | 19.16 | 545,164 | -0.31(-1.58%) |
May 03, 2002 | 19.53 | 19.53 | 19.38 | 19.47 | 866,883 | -0.09(-0.47%) |
May 02, 2002 | 19.51 | 19.57 | 19.49 | 19.56 | 691,541 | +0.08(+0.41%) |
May 01, 2002 | 19.42 | 19.52 | 19.22 | 19.48 | 689,989 | +0.07(+0.37%) |
Apr 30, 2002 | 19.09 | 19.41 | 19.09 | 19.41 | 716,885 | +0.29(+1.52%) |
Apr 29, 2002 | 19.25 | 19.25 | 19.08 | 19.12 | 321,719 | -0.02(-0.10%) |
Apr 26, 2002 | 19.42 | 19.45 | 19.14 | 19.14 | 460,337 | -0.27(-1.38%) |
Apr 25, 2002 | 19.25 | 19.41 | 19.14 | 19.41 | 223,444 | +0.16(+0.81%) |
Apr 24, 2002 | 19.41 | 19.53 | 19.23 | 19.25 | 423,097 | -0.13(-0.65%) |
Apr 23, 2002 | 19.33 | 19.45 | 19.30 | 19.38 | 115,860 | +0.04(+0.22%) |
Apr 22, 2002 | 19.55 | 19.55 | 19.33 | 19.34 | 468,096 | -0.24(-1.24%) |
Apr 19, 2002 | 19.56 | 19.60 | 19.45 | 19.58 | 96,722 | +0.07(+0.37%) |
Apr 18, 2002 | 19.65 | 19.68 | 19.35 | 19.51 | 344,994 | -0.14(-0.74%) |
Apr 17, 2002 | 19.63 | 19.76 | 19.60 | 19.65 | 594,301 | +0.08(+0.39%) |
Apr 16, 2002 | 19.43 | 19.58 | 19.40 | 19.58 | 834,815 | +0.35(+1.84%) |
Apr 15, 2002 | 19.40 | 19.40 | 19.20 | 19.22 | 386,373 | -0.04(-0.23%) |
Apr 12, 2002 | 19.17 | 19.27 | 19.00 | 19.27 | 587,577 | +0.14(+0.72%) |
Apr 11, 2002 | 19.30 | 19.35 | 19.12 | 19.13 | 626,369 | -0.22(-1.12%) |
Apr 10, 2002 | 19.11 | 19.35 | 19.09 | 19.35 | 827,056 | +0.29(+1.54%) |
Apr 09, 2002 | 19.09 | 19.14 | 19.04 | 19.05 | 305,167 | -0.04(-0.22%) |
Apr 08, 2002 | 18.80 | 19.09 | 18.77 | 19.09 | 433,441 | +0.22(+1.15%) |
Apr 05, 2002 | 18.96 | 18.98 | 18.84 | 18.88 | 132,411 | +0.05(+0.25%) |
Apr 04, 2002 | 18.71 | 18.89 | 18.71 | 18.83 | 196,031 | +0.04(+0.23%) |
Apr 03, 2002 | 18.98 | 18.99 | 18.71 | 18.79 | 911,882 | -0.24(-1.27%) |
Apr 02, 2002 | 19.02 | 19.14 | 19.01 | 19.03 | 185,169 | -0.07(-0.37%) |
Apr 01, 2002 | 18.99 | 19.12 | 18.84 | 19.10 | 743,781 | +0.03(+0.15%) |
Mar 29, 2002 | 19.08 | 19.22 | 19.07 | 19.07 | 161,376 | +0.00(+0.00%) |
Mar 28, 2002 | 19.08 | 19.22 | 19.07 | 19.07 | 161,376 | +0.00(+0.00%) |
Mar 27, 2002 | 18.83 | 19.08 | 18.83 | 19.07 | 910,331 | +0.23(+1.22%) |
Mar 26, 2002 | 18.62 | 18.84 | 18.62 | 18.84 | 144,308 | +0.28(+1.52%) |
Mar 25, 2002 | 18.84 | 18.85 | 18.55 | 18.56 | 661,541 | -0.28(-1.49%) |
Mar 22, 2002 | 18.99 | 18.99 | 18.84 | 18.84 | 140,687 | -0.15(-0.78%) |
Mar 21, 2002 | 18.89 | 18.99 | 18.70 | 18.99 | 297,926 | +0.10(+0.54%) |
Mar 20, 2002 | 19.02 | 19.03 | 18.85 | 18.89 | 753,609 | -0.20(-1.02%) |
Mar 19, 2002 | 19.05 | 19.11 | 18.98 | 19.08 | 612,921 | +0.05(+0.26%) |
Mar 18, 2002 | 18.92 | 19.04 | 18.85 | 19.03 | 237,410 | +0.13(+0.71%) |
Mar 15, 2002 | 18.76 | 18.92 | 18.74 | 18.90 | 151,549 | +0.16(+0.86%) |
Mar 14, 2002 | 18.73 | 18.77 | 18.68 | 18.74 | 168,618 | +0.05(+0.28%) |
Mar 13, 2002 | 18.79 | 18.84 | 18.69 | 18.69 | 511,544 | -0.17(-0.90%) |
Mar 12, 2002 | 18.62 | 18.89 | 18.62 | 18.86 | 167,583 | +0.03(+0.13%) |
Mar 11, 2002 | 18.82 | 18.92 | 18.74 | 18.83 | 157,756 | -0.03(-0.13%) |
Mar 08, 2002 | 18.91 | 18.98 | 18.78 | 18.86 | 1,069,121 | +0.04(+0.24%) |
Mar 07, 2002 | 18.95 | 18.95 | 18.78 | 18.81 | 305,685 | +0.02(+0.11%) |
Mar 06, 2002 | 18.52 | 18.79 | 18.45 | 18.79 | 265,858 | +0.26(+1.42%) |
Mar 05, 2002 | 18.54 | 18.66 | 18.47 | 18.53 | 226,031 | -0.04(-0.21%) |
Mar 04, 2002 | 18.24 | 18.57 | 18.21 | 18.57 | 384,304 | +0.41(+2.26%) |
Mar 01, 2002 | 17.89 | 18.16 | 17.85 | 18.16 | 426,200 | +0.31(+1.73%) |
Feb 28, 2002 | 17.94 | 17.98 | 17.85 | 17.85 | 397,235 | -0.06(-0.35%) |
Feb 27, 2002 | 17.88 | 17.99 | 17.83 | 17.91 | 260,685 | +0.10(+0.59%) |
Feb 26, 2002 | 17.73 | 17.87 | 17.69 | 17.80 | 275,685 | +0.11(+0.64%) |
Feb 25, 2002 | 17.54 | 17.72 | 17.54 | 17.69 | 860,159 | +0.23(+1.30%) |
Feb 22, 2002 | 17.24 | 17.50 | 17.24 | 17.46 | 310,340 | +0.23(+1.32%) |
Feb 21, 2002 | 17.41 | 17.53 | 17.24 | 17.24 | 320,684 | -0.22(-1.25%) |
Feb 20, 2002 | 17.26 | 17.45 | 17.11 | 17.45 | 81,722 | +0.26(+1.53%) |
Feb 19, 2002 | 17.39 | 17.39 | 17.18 | 17.19 | 221,893 | -0.22(-1.25%) |
Feb 18, 2002 | 17.54 | 17.54 | 17.36 | 17.41 | 389,476 | +0.00(+0.00%) |
Feb 15, 2002 | 17.54 | 17.54 | 17.36 | 17.41 | 389,476 | -0.12(-0.66%) |
Feb 14, 2002 | 17.56 | 17.66 | 17.50 | 17.53 | 114,825 | -0.01(-0.07%) |
Feb 13, 2002 | 17.37 | 17.54 | 17.37 | 17.54 | 130,860 | +0.15(+0.86%) |
Feb 12, 2002 | 17.29 | 17.45 | 17.29 | 17.39 | 248,272 | -0.03(-0.20%) |
Feb 11, 2002 | 17.20 | 17.43 | 17.19 | 17.42 | 423,097 | +0.25(+1.46%) |
Feb 08, 2002 | 16.89 | 17.18 | 16.89 | 17.17 | 390,511 | +0.27(+1.61%) |
Feb 07, 2002 | 16.91 | 16.98 | 16.84 | 16.90 | 130,860 | -0.01(-0.03%) |
Feb 06, 2002 | 17.01 | 17.12 | 16.88 | 16.91 | 649,128 | -0.15(-0.87%) |
Feb 05, 2002 | 17.04 | 17.15 | 16.96 | 17.05 | 97,757 | -0.06(-0.33%) |
Feb 04, 2002 | 17.32 | 17.32 | 17.10 | 17.11 | 114,825 | -0.32(-1.81%) |
Feb 01, 2002 | 17.48 | 17.52 | 17.37 | 17.43 | 184,135 | -0.02(-0.11%) |
Jan 31, 2002 | 17.40 | 17.50 | 17.39 | 17.44 | 107,067 | +0.06(+0.34%) |
Jan 30, 2002 | 17.20 | 17.38 | 16.96 | 17.38 | 123,618 | +0.17(+1.00%) |
Jan 29, 2002 | 17.48 | 17.55 | 17.12 | 17.21 | 184,652 | -0.25(-1.42%) |
Jan 28, 2002 | 17.54 | 17.54 | 17.43 | 17.46 | 242,065 | -0.07(-0.41%) |
Jan 25, 2002 | 17.37 | 17.53 | 17.37 | 17.53 | 38,792 | +0.11(+0.64%) |
Jan 24, 2002 | 17.27 | 17.45 | 17.27 | 17.42 | 116,377 | +0.17(+0.96%) |
Jan 23, 2002 | 17.04 | 17.25 | 16.94 | 17.25 | 96,205 | +0.23(+1.37%) |
Jan 22, 2002 | 17.21 | 17.21 | 16.97 | 17.02 | 224,479 | -0.13(-0.73%) |
Jan 21, 2002 | 17.21 | 17.30 | 17.11 | 17.15 | 125,687 | +0.00(+0.00%) |
Jan 18, 2002 | 17.21 | 17.30 | 17.11 | 17.15 | 125,687 | -0.14(-0.83%) |
Jan 17, 2002 | 17.22 | 17.29 | 17.14 | 17.29 | 70,861 | +0.15(+0.86%) |
Jan 16, 2002 | 17.23 | 17.29 | 17.10 | 17.14 | 630,507 | -0.19(-1.12%) |
Jan 15, 2002 | 17.24 | 17.38 | 17.19 | 17.33 | 73,447 | +0.17(+0.97%) |
Jan 14, 2002 | 17.39 | 17.39 | 17.17 | 17.17 | 114,308 | -0.33(-1.87%) |
Jan 11, 2002 | 17.65 | 17.65 | 17.48 | 17.50 | 57,930 | -0.13(-0.75%) |
Jan 10, 2002 | 17.66 | 17.67 | 17.60 | 17.63 | 253,444 | +0.13(+0.76%) |