Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.26 | 18.61 | 18.24 | 18.47 | 1,962,736 | +0.31(+1.72%) |
May 28, 2002 | 18.46 | 18.60 | 18.12 | 18.16 | 1,481,891 | -0.20(-1.08%) |
May 27, 2002 | 18.50 | 18.63 | 18.34 | 18.36 | 1,773,052 | +0.00(+0.00%) |
May 24, 2002 | 18.50 | 18.63 | 18.34 | 18.36 | 1,773,052 | -0.18(-0.97%) |
May 23, 2002 | 18.30 | 18.57 | 18.20 | 18.54 | 1,778,178 | +0.07(+0.39%) |
May 22, 2002 | 18.44 | 18.60 | 18.26 | 18.46 | 1,557,583 | +0.19(+1.02%) |
May 21, 2002 | 18.40 | 18.56 | 18.24 | 18.28 | 2,326,725 | +0.05(+0.25%) |
May 20, 2002 | 18.36 | 18.47 | 18.16 | 18.23 | 1,874,378 | -0.27(-1.47%) |
May 17, 2002 | 18.50 | 18.63 | 18.24 | 18.50 | 2,306,219 | +0.01(+0.07%) |
May 16, 2002 | 18.65 | 18.67 | 18.37 | 18.49 | 2,272,142 | +0.01(+0.04%) |
May 15, 2002 | 18.62 | 18.80 | 18.40 | 18.48 | 3,025,602 | -0.03(-0.14%) |
May 14, 2002 | 18.80 | 18.80 | 18.30 | 18.51 | 3,936,027 | -0.29(-1.52%) |
May 13, 2002 | 18.84 | 18.84 | 18.64 | 18.80 | 2,369,698 | +0.01(+0.04%) |
May 10, 2002 | 18.76 | 19.01 | 18.74 | 18.79 | 4,156,170 | -0.01(-0.04%) |
May 09, 2002 | 18.65 | 18.81 | 18.57 | 18.80 | 3,820,830 | +0.13(+0.71%) |
May 08, 2002 | 18.41 | 18.74 | 18.40 | 18.66 | 3,539,017 | +0.27(+1.44%) |
May 07, 2002 | 18.80 | 18.93 | 18.33 | 18.40 | 3,823,694 | -0.47(-2.50%) |
May 06, 2002 | 19.05 | 19.23 | 18.84 | 18.87 | 2,360,651 | -0.20(-1.04%) |
May 03, 2002 | 19.27 | 19.30 | 18.64 | 19.07 | 2,973,130 | -0.11(-0.55%) |
May 02, 2002 | 19.39 | 19.53 | 19.04 | 19.17 | 3,059,830 | -0.21(-1.09%) |
May 01, 2002 | 19.23 | 19.46 | 18.77 | 19.39 | 2,564,359 | +0.15(+0.76%) |
Apr 30, 2002 | 18.78 | 19.29 | 18.78 | 19.24 | 3,088,177 | +0.34(+1.79%) |
Apr 29, 2002 | 18.90 | 19.16 | 18.76 | 18.90 | 3,292,337 | +0.05(+0.28%) |
Apr 26, 2002 | 19.27 | 19.29 | 18.84 | 18.85 | 3,403,765 | -0.42(-2.20%) |
Apr 25, 2002 | 19.23 | 19.39 | 19.07 | 19.27 | 2,558,930 | +0.02(+0.10%) |
Apr 24, 2002 | 19.86 | 19.86 | 19.24 | 19.25 | 2,087,886 | -0.34(-1.73%) |
Apr 23, 2002 | 19.50 | 19.76 | 19.40 | 19.59 | 3,788,864 | +0.23(+1.16%) |
Apr 22, 2002 | 19.17 | 19.50 | 19.11 | 19.37 | 1,876,187 | +0.27(+1.39%) |
Apr 19, 2002 | 19.07 | 19.26 | 19.00 | 19.10 | 2,743,790 | +0.11(+0.56%) |
Apr 18, 2002 | 19.07 | 19.26 | 18.97 | 18.99 | 2,730,069 | -0.12(-0.62%) |
Apr 17, 2002 | 19.39 | 19.39 | 19.10 | 19.11 | 1,919,311 | -0.25(-1.30%) |
Apr 16, 2002 | 19.29 | 19.48 | 19.23 | 19.37 | 2,356,731 | +0.07(+0.38%) |
Apr 15, 2002 | 19.63 | 19.64 | 19.20 | 19.29 | 1,480,383 | -0.25(-1.26%) |
Apr 12, 2002 | 19.44 | 19.54 | 19.15 | 19.54 | 1,456,559 | +0.20(+1.03%) |
Apr 11, 2002 | 19.56 | 19.83 | 19.23 | 19.34 | 3,278,314 | -0.36(-1.82%) |
Apr 10, 2002 | 19.25 | 19.80 | 19.10 | 19.70 | 2,683,778 | +0.40(+2.10%) |
Apr 09, 2002 | 19.23 | 19.39 | 19.07 | 19.29 | 799,147 | +0.16(+0.83%) |
Apr 08, 2002 | 18.80 | 19.17 | 18.69 | 19.13 | 2,228,264 | +0.23(+1.23%) |
Apr 05, 2002 | 19.13 | 19.20 | 18.64 | 18.90 | 2,031,041 | -0.14(-0.73%) |
Apr 04, 2002 | 18.90 | 19.15 | 18.70 | 19.04 | 2,250,580 | +0.13(+0.70%) |
Apr 03, 2002 | 19.28 | 19.30 | 18.74 | 18.91 | 3,662,508 | -0.58(-2.96%) |
Apr 02, 2002 | 19.34 | 19.56 | 19.27 | 19.48 | 3,290,527 | -0.07(-0.34%) |
Apr 01, 2002 | 19.47 | 19.64 | 19.27 | 19.55 | 2,287,522 | -0.23(-1.14%) |
Mar 29, 2002 | 19.50 | 19.84 | 19.48 | 19.78 | 3,064,655 | +0.00(+0.00%) |
Mar 28, 2002 | 19.50 | 19.84 | 19.48 | 19.78 | 3,064,504 | +0.19(+0.95%) |
Mar 27, 2002 | 19.88 | 19.88 | 19.50 | 19.59 | 2,357,937 | -0.21(-1.07%) |
Mar 26, 2002 | 19.43 | 19.84 | 19.43 | 19.80 | 2,710,014 | +0.54(+2.79%) |
Mar 25, 2002 | 19.62 | 19.64 | 19.23 | 19.27 | 1,505,865 | -0.36(-1.82%) |
Mar 22, 2002 | 19.33 | 19.80 | 19.33 | 19.62 | 1,373,176 | +0.13(+0.65%) |
Mar 21, 2002 | 19.33 | 19.66 | 19.27 | 19.50 | 1,311,054 | +0.01(+0.03%) |
Mar 20, 2002 | 19.76 | 19.76 | 19.43 | 19.49 | 1,670,821 | -0.23(-1.18%) |
Mar 19, 2002 | 19.47 | 19.73 | 19.43 | 19.72 | 2,733,537 | +0.32(+1.64%) |
Mar 18, 2002 | 19.30 | 19.43 | 18.95 | 19.41 | 1,643,529 | -0.06(-0.31%) |
Mar 15, 2002 | 19.60 | 19.60 | 19.30 | 19.47 | 3,292,337 | -0.06(-0.31%) |
Mar 14, 2002 | 19.36 | 19.72 | 19.35 | 19.52 | 2,144,278 | +0.17(+0.86%) |
Mar 13, 2002 | 19.72 | 19.72 | 19.23 | 19.36 | 3,344,658 | -0.36(-1.82%) |
Mar 12, 2002 | 19.43 | 19.77 | 19.30 | 19.72 | 2,616,680 | -0.17(-0.87%) |
Mar 11, 2002 | 19.90 | 19.92 | 19.65 | 19.89 | 2,608,236 | -0.01(-0.07%) |
Mar 08, 2002 | 19.57 | 19.92 | 19.57 | 19.90 | 4,379,177 | +0.34(+1.73%) |
Mar 07, 2002 | 19.76 | 19.77 | 19.45 | 19.56 | 2,449,915 | -0.18(-0.91%) |
Mar 06, 2002 | 19.60 | 19.86 | 19.50 | 19.74 | 2,390,657 | -0.11(-0.53%) |
Mar 05, 2002 | 19.60 | 19.90 | 19.52 | 19.85 | 2,587,127 | +0.21(+1.08%) |
Mar 04, 2002 | 19.40 | 19.79 | 19.40 | 19.64 | 3,205,486 | +0.03(+0.14%) |