Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.20 | 18.69 | 18.20 | 18.61 | 672,242 | -0.02(-0.12%) |
May 28, 2002 | 18.97 | 19.01 | 18.36 | 18.63 | 351,484 | -0.34(-1.79%) |
May 27, 2002 | 19.09 | 19.10 | 18.82 | 18.97 | 246,856 | +0.00(+0.00%) |
May 24, 2002 | 19.09 | 19.10 | 18.82 | 18.97 | 239,595 | -0.15(-0.81%) |
May 23, 2002 | 18.59 | 19.27 | 18.36 | 19.13 | 617,788 | +0.57(+3.08%) |
May 22, 2002 | 18.74 | 18.90 | 18.40 | 18.56 | 452,483 | -0.25(-1.31%) |
May 21, 2002 | 18.86 | 19.04 | 18.13 | 18.80 | 494,360 | -0.08(-0.45%) |
May 20, 2002 | 18.78 | 19.05 | 18.67 | 18.89 | 541,683 | +0.06(+0.33%) |
May 17, 2002 | 18.96 | 18.96 | 18.09 | 18.83 | 1,413,199 | -0.13(-0.69%) |
May 16, 2002 | 18.74 | 19.27 | 18.61 | 18.96 | 551,925 | +0.18(+0.94%) |
May 15, 2002 | 18.90 | 19.18 | 18.66 | 18.78 | 713,730 | -0.31(-1.62%) |
May 14, 2002 | 19.28 | 19.47 | 18.95 | 19.09 | 463,503 | +0.12(+0.61%) |
May 13, 2002 | 18.55 | 18.99 | 18.17 | 18.97 | 272,008 | +0.39(+2.12%) |
May 10, 2002 | 18.54 | 18.80 | 18.50 | 18.58 | 429,923 | +0.08(+0.42%) |
May 09, 2002 | 19.21 | 19.24 | 18.48 | 18.50 | 330,351 | -0.73(-3.81%) |
May 08, 2002 | 18.67 | 19.28 | 18.67 | 19.24 | 738,753 | +0.76(+4.13%) |
May 07, 2002 | 18.53 | 18.70 | 18.20 | 18.47 | 541,812 | -0.23(-1.24%) |
May 06, 2002 | 19.02 | 19.02 | 18.28 | 18.70 | 585,634 | -0.47(-2.45%) |
May 03, 2002 | 18.83 | 19.40 | 18.83 | 19.17 | 1,101,128 | +0.29(+1.55%) |
May 02, 2002 | 18.77 | 18.93 | 18.44 | 18.88 | 954,881 | +0.11(+0.58%) |
May 01, 2002 | 18.46 | 18.90 | 18.13 | 18.77 | 955,919 | +0.27(+1.46%) |
Apr 30, 2002 | 18.20 | 18.74 | 18.16 | 18.50 | 703,747 | -0.01(-0.04%) |
Apr 29, 2002 | 18.36 | 18.52 | 18.10 | 18.51 | 511,863 | +0.14(+0.76%) |
Apr 26, 2002 | 18.51 | 18.51 | 17.94 | 18.37 | 761,960 | +0.08(+0.42%) |
Apr 25, 2002 | 17.56 | 18.35 | 17.32 | 18.30 | 1,198,496 | +0.67(+3.81%) |
Apr 24, 2002 | 17.93 | 17.96 | 17.42 | 17.62 | 569,817 | -0.30(-1.68%) |
Apr 23, 2002 | 17.93 | 18.04 | 17.35 | 17.93 | 681,447 | -0.02(-0.09%) |
Apr 22, 2002 | 17.82 | 18.09 | 17.66 | 17.94 | 455,076 | -0.08(-0.43%) |
Apr 19, 2002 | 17.66 | 18.02 | 17.35 | 18.02 | 594,062 | +0.19(+1.08%) |
Apr 18, 2002 | 17.62 | 17.96 | 17.35 | 17.82 | 1,307,144 | -0.16(-0.90%) |
Apr 17, 2002 | 16.89 | 18.01 | 16.89 | 17.99 | 5,532,740 | +0.95(+5.57%) |
Apr 16, 2002 | 16.91 | 17.24 | 16.74 | 17.04 | 742,124 | +0.13(+0.78%) |
Apr 15, 2002 | 16.93 | 17.29 | 16.81 | 16.91 | 431,349 | +0.27(+1.62%) |
Apr 12, 2002 | 17.55 | 17.55 | 16.36 | 16.64 | 597,433 | -0.92(-5.23%) |
Apr 11, 2002 | 17.38 | 17.74 | 17.32 | 17.55 | 798,003 | +0.10(+0.57%) |
Apr 10, 2002 | 16.51 | 17.45 | 16.44 | 17.45 | 806,690 | +0.80(+4.82%) |
Apr 09, 2002 | 16.27 | 16.72 | 15.43 | 16.65 | 1,658,758 | -0.63(-3.66%) |
Apr 08, 2002 | 16.64 | 17.28 | 16.64 | 17.28 | 558,408 | +0.65(+3.89%) |
Apr 05, 2002 | 17.05 | 17.08 | 16.63 | 16.64 | 708,544 | -0.22(-1.28%) |
Apr 04, 2002 | 17.38 | 17.55 | 16.74 | 16.85 | 708,544 | -0.68(-3.87%) |
Apr 03, 2002 | 17.74 | 17.74 | 17.25 | 17.53 | 518,086 | -0.32(-1.81%) |
Apr 02, 2002 | 17.24 | 17.93 | 17.17 | 17.86 | 1,107,351 | +0.39(+2.25%) |
Apr 01, 2002 | 17.19 | 17.46 | 17.18 | 17.46 | 517,697 | +0.27(+1.57%) |
Mar 29, 2002 | 16.93 | 17.20 | 16.82 | 17.19 | 445,870 | +0.00(+0.00%) |
Mar 28, 2002 | 16.93 | 17.20 | 16.82 | 17.19 | 445,870 | +0.14(+0.81%) |
Mar 27, 2002 | 16.51 | 17.12 | 16.43 | 17.05 | 573,058 | +0.69(+4.19%) |
Mar 26, 2002 | 16.31 | 16.64 | 16.06 | 16.37 | 343,446 | -0.02(-0.14%) |
Mar 25, 2002 | 16.51 | 16.65 | 16.20 | 16.39 | 547,517 | -0.47(-2.79%) |
Mar 22, 2002 | 16.89 | 16.97 | 16.68 | 16.86 | 435,239 | -0.16(-0.95%) |
Mar 21, 2002 | 16.62 | 17.02 | 16.26 | 17.02 | 651,757 | +0.35(+2.08%) |
Mar 20, 2002 | 16.66 | 16.78 | 16.49 | 16.68 | 474,523 | -0.11(-0.64%) |
Mar 19, 2002 | 16.81 | 16.85 | 16.57 | 16.78 | 422,144 | -0.06(-0.37%) |
Mar 18, 2002 | 16.73 | 16.97 | 16.35 | 16.85 | 541,164 | +0.12(+0.69%) |
Mar 15, 2002 | 16.12 | 16.74 | 16.12 | 16.73 | 786,983 | +0.56(+3.43%) |
Mar 14, 2002 | 15.89 | 16.27 | 15.89 | 16.17 | 472,967 | +0.22(+1.35%) |
Mar 13, 2002 | 16.30 | 16.32 | 15.87 | 15.96 | 417,217 | -0.34(-2.08%) |
Mar 12, 2002 | 16.00 | 16.34 | 15.98 | 16.30 | 562,686 | -0.12(-0.75%) |
Mar 11, 2002 | 15.84 | 16.48 | 15.84 | 16.42 | 775,185 | +0.43(+2.70%) |
Mar 08, 2002 | 16.39 | 16.40 | 15.48 | 15.99 | 679,113 | -0.40(-2.45%) |
Mar 07, 2002 | 15.81 | 16.58 | 15.65 | 16.39 | 820,174 | +0.66(+4.17%) |
Mar 06, 2002 | 15.42 | 15.73 | 15.15 | 15.73 | 441,722 | +0.35(+2.31%) |
Mar 05, 2002 | 15.43 | 15.43 | 15.19 | 15.38 | 233,113 | -0.05(-0.30%) |
Mar 04, 2002 | 15.23 | 15.43 | 15.13 | 15.43 | 302,865 | +0.19(+1.27%) |