Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.21 | 18.70 | 18.21 | 18.62 | 671,927 | -0.02(-0.12%) |
May 28, 2002 | 18.98 | 19.02 | 18.37 | 18.64 | 351,319 | -0.34(-1.79%) |
May 27, 2002 | 19.10 | 19.11 | 18.83 | 18.98 | 246,740 | +0.00(+0.00%) |
May 24, 2002 | 19.10 | 19.11 | 18.83 | 18.98 | 239,483 | -0.15(-0.81%) |
May 23, 2002 | 18.60 | 19.28 | 18.37 | 19.14 | 617,498 | +0.57(+3.08%) |
May 22, 2002 | 18.75 | 18.91 | 18.40 | 18.57 | 452,271 | -0.25(-1.31%) |
May 21, 2002 | 18.87 | 19.04 | 18.13 | 18.81 | 494,128 | -0.08(-0.45%) |
May 20, 2002 | 18.79 | 19.06 | 18.67 | 18.90 | 541,429 | +0.06(+0.33%) |
May 17, 2002 | 18.97 | 18.97 | 18.10 | 18.84 | 1,412,537 | -0.13(-0.69%) |
May 16, 2002 | 18.75 | 19.28 | 18.62 | 18.97 | 551,666 | +0.18(+0.94%) |
May 15, 2002 | 18.91 | 19.19 | 18.67 | 18.79 | 713,395 | -0.31(-1.62%) |
May 14, 2002 | 19.29 | 19.48 | 18.96 | 19.10 | 463,286 | +0.12(+0.61%) |
May 13, 2002 | 18.56 | 19.00 | 18.18 | 18.98 | 271,880 | +0.39(+2.12%) |
May 10, 2002 | 18.55 | 18.81 | 18.50 | 18.59 | 429,722 | +0.08(+0.42%) |
May 09, 2002 | 19.21 | 19.25 | 18.49 | 18.51 | 330,196 | -0.73(-3.81%) |
May 08, 2002 | 18.67 | 19.29 | 18.67 | 19.25 | 738,406 | +0.76(+4.13%) |
May 07, 2002 | 18.54 | 18.71 | 18.20 | 18.48 | 541,558 | -0.23(-1.24%) |
May 06, 2002 | 19.03 | 19.03 | 18.29 | 18.71 | 585,360 | -0.47(-2.45%) |
May 03, 2002 | 18.84 | 19.41 | 18.84 | 19.18 | 1,100,612 | +0.29(+1.55%) |
May 02, 2002 | 18.77 | 18.94 | 18.45 | 18.89 | 954,434 | +0.11(+0.58%) |
May 01, 2002 | 18.47 | 18.91 | 18.13 | 18.78 | 955,471 | +0.27(+1.46%) |
Apr 30, 2002 | 18.21 | 18.75 | 18.16 | 18.51 | 703,417 | -0.01(-0.04%) |
Apr 29, 2002 | 18.37 | 18.53 | 18.11 | 18.52 | 511,623 | +0.14(+0.76%) |
Apr 26, 2002 | 18.52 | 18.52 | 17.95 | 18.38 | 761,603 | +0.08(+0.42%) |
Apr 25, 2002 | 17.57 | 18.36 | 17.32 | 18.30 | 1,197,935 | +0.67(+3.81%) |
Apr 24, 2002 | 17.94 | 17.97 | 17.42 | 17.63 | 569,550 | -0.30(-1.68%) |
Apr 23, 2002 | 17.94 | 18.05 | 17.36 | 17.93 | 681,127 | -0.02(-0.09%) |
Apr 22, 2002 | 17.83 | 18.10 | 17.67 | 17.95 | 454,862 | -0.08(-0.43%) |
Apr 19, 2002 | 17.67 | 18.03 | 17.36 | 18.03 | 593,783 | +0.19(+1.08%) |
Apr 18, 2002 | 17.63 | 17.96 | 17.36 | 17.83 | 1,306,531 | -0.16(-0.90%) |
Apr 17, 2002 | 16.90 | 18.02 | 16.90 | 18.00 | 5,530,147 | +0.95(+5.57%) |
Apr 16, 2002 | 16.91 | 17.25 | 16.75 | 17.05 | 741,776 | +0.13(+0.78%) |
Apr 15, 2002 | 16.94 | 17.30 | 16.82 | 16.91 | 431,147 | +0.27(+1.62%) |
Apr 12, 2002 | 17.56 | 17.56 | 16.37 | 16.64 | 597,153 | -0.92(-5.23%) |
Apr 11, 2002 | 17.39 | 17.75 | 17.33 | 17.56 | 797,629 | +0.10(+0.57%) |
Apr 10, 2002 | 16.51 | 17.46 | 16.45 | 17.46 | 806,312 | +0.80(+4.82%) |
Apr 09, 2002 | 16.28 | 16.73 | 15.43 | 16.66 | 1,657,981 | -0.63(-3.66%) |
Apr 08, 2002 | 16.65 | 17.29 | 16.65 | 17.29 | 558,146 | +0.65(+3.89%) |
Apr 05, 2002 | 17.05 | 17.09 | 16.64 | 16.64 | 708,212 | -0.22(-1.28%) |
Apr 04, 2002 | 17.39 | 17.56 | 16.75 | 16.86 | 708,212 | -0.68(-3.87%) |
Apr 03, 2002 | 17.75 | 17.75 | 17.25 | 17.54 | 517,843 | -0.32(-1.81%) |
Apr 02, 2002 | 17.25 | 17.93 | 17.18 | 17.86 | 1,106,832 | +0.39(+2.25%) |
Apr 01, 2002 | 17.20 | 17.47 | 17.18 | 17.47 | 517,455 | +0.27(+1.57%) |
Mar 29, 2002 | 16.94 | 17.21 | 16.83 | 17.20 | 445,661 | +0.00(+0.00%) |
Mar 28, 2002 | 16.94 | 17.21 | 16.83 | 17.20 | 445,661 | +0.14(+0.81%) |
Mar 27, 2002 | 16.51 | 17.13 | 16.44 | 17.06 | 572,790 | +0.69(+4.19%) |
Mar 26, 2002 | 16.32 | 16.64 | 16.07 | 16.37 | 343,285 | -0.02(-0.14%) |
Mar 25, 2002 | 16.51 | 16.66 | 16.20 | 16.40 | 547,260 | -0.47(-2.79%) |
Mar 22, 2002 | 16.90 | 16.98 | 16.68 | 16.87 | 435,035 | -0.16(-0.95%) |
Mar 21, 2002 | 16.63 | 17.03 | 16.27 | 17.03 | 651,451 | +0.35(+2.08%) |
Mar 20, 2002 | 16.67 | 16.79 | 16.50 | 16.68 | 474,301 | -0.11(-0.64%) |
Mar 19, 2002 | 16.82 | 16.86 | 16.58 | 16.79 | 421,946 | -0.06(-0.37%) |
Mar 18, 2002 | 16.74 | 16.98 | 16.36 | 16.85 | 540,910 | +0.12(+0.69%) |
Mar 15, 2002 | 16.13 | 16.75 | 16.13 | 16.74 | 786,614 | +0.56(+3.43%) |
Mar 14, 2002 | 15.90 | 16.28 | 15.90 | 16.18 | 472,746 | +0.22(+1.35%) |
Mar 13, 2002 | 16.31 | 16.33 | 15.88 | 15.97 | 417,022 | -0.34(-2.08%) |
Mar 12, 2002 | 16.01 | 16.35 | 15.99 | 16.31 | 562,423 | -0.12(-0.75%) |
Mar 11, 2002 | 15.85 | 16.49 | 15.85 | 16.43 | 774,821 | +0.43(+2.70%) |
Mar 08, 2002 | 16.40 | 16.41 | 15.49 | 16.00 | 678,795 | -0.40(-2.45%) |
Mar 07, 2002 | 15.82 | 16.59 | 15.66 | 16.40 | 819,789 | +0.66(+4.17%) |
Mar 06, 2002 | 15.43 | 15.74 | 15.16 | 15.74 | 441,515 | +0.35(+2.31%) |
Mar 05, 2002 | 15.43 | 15.43 | 15.20 | 15.39 | 233,003 | -0.05(-0.30%) |
Mar 04, 2002 | 15.24 | 15.43 | 15.13 | 15.43 | 302,723 | +0.19(+1.27%) |