Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.05 | 19.25 | 19.00 | 19.07 | 770,908 | -0.16(-0.82%) |
May 28, 2002 | 19.35 | 19.35 | 18.95 | 19.23 | 620,293 | -0.09(-0.46%) |
May 27, 2002 | 19.53 | 19.54 | 19.32 | 19.32 | 934,404 | +0.00(+0.00%) |
May 24, 2002 | 19.53 | 19.54 | 19.32 | 19.32 | 934,404 | -0.24(-1.24%) |
May 23, 2002 | 19.22 | 19.56 | 19.12 | 19.56 | 1,751,388 | +0.35(+1.83%) |
May 22, 2002 | 19.28 | 19.33 | 19.08 | 19.21 | 1,114,745 | -0.08(-0.41%) |
May 21, 2002 | 19.60 | 19.62 | 19.17 | 19.29 | 1,088,982 | -0.23(-1.19%) |
May 20, 2002 | 19.63 | 19.71 | 19.48 | 19.52 | 992,866 | -0.22(-1.10%) |
May 17, 2002 | 19.70 | 19.79 | 19.54 | 19.74 | 1,238,605 | +0.10(+0.52%) |
May 16, 2002 | 19.99 | 20.01 | 19.60 | 19.63 | 1,339,180 | -0.39(-1.95%) |
May 15, 2002 | 19.87 | 20.06 | 19.81 | 20.02 | 1,259,909 | +0.04(+0.20%) |
May 14, 2002 | 19.61 | 19.98 | 19.54 | 19.98 | 1,469,977 | +0.61(+3.12%) |
May 13, 2002 | 19.30 | 19.50 | 19.19 | 19.38 | 2,292,907 | +0.12(+0.63%) |
May 10, 2002 | 19.63 | 19.64 | 19.22 | 19.26 | 1,835,613 | -0.34(-1.71%) |
May 09, 2002 | 19.87 | 19.88 | 19.55 | 19.59 | 1,036,465 | -0.31(-1.55%) |
May 08, 2002 | 19.82 | 19.90 | 19.69 | 19.90 | 1,534,880 | +0.36(+1.85%) |
May 07, 2002 | 19.74 | 19.76 | 19.53 | 19.54 | 1,396,651 | -0.16(-0.79%) |
May 06, 2002 | 20.07 | 20.12 | 19.64 | 19.69 | 1,908,939 | -0.36(-1.78%) |
May 03, 2002 | 20.00 | 20.12 | 19.89 | 20.05 | 1,507,630 | +0.05(+0.27%) |
May 02, 2002 | 19.86 | 20.06 | 19.82 | 20.00 | 3,003,866 | +0.14(+0.68%) |
May 01, 2002 | 19.82 | 19.93 | 19.52 | 19.86 | 1,579,965 | +0.07(+0.37%) |
Apr 30, 2002 | 19.51 | 19.79 | 19.46 | 19.79 | 1,695,403 | +0.30(+1.55%) |
Apr 29, 2002 | 19.47 | 19.53 | 19.36 | 19.49 | 1,665,181 | +0.04(+0.23%) |
Apr 26, 2002 | 19.70 | 19.73 | 19.44 | 19.44 | 684,205 | -0.29(-1.49%) |
Apr 25, 2002 | 19.56 | 19.74 | 19.50 | 19.74 | 710,464 | +0.10(+0.50%) |
Apr 24, 2002 | 19.80 | 19.93 | 19.58 | 19.64 | 1,369,402 | -0.09(-0.47%) |
Apr 23, 2002 | 19.73 | 19.81 | 19.62 | 19.73 | 350,773 | -0.01(-0.05%) |
Apr 22, 2002 | 19.86 | 19.87 | 19.67 | 19.74 | 1,083,532 | -0.14(-0.69%) |
Apr 19, 2002 | 19.90 | 19.94 | 19.79 | 19.88 | 504,855 | +0.08(+0.39%) |
Apr 18, 2002 | 19.95 | 19.97 | 19.73 | 19.80 | 534,086 | -0.14(-0.71%) |
Apr 17, 2002 | 20.04 | 20.06 | 19.93 | 19.94 | 1,272,295 | -0.06(-0.29%) |
Apr 16, 2002 | 19.72 | 20.00 | 19.72 | 20.00 | 710,959 | +0.38(+1.95%) |
Apr 15, 2002 | 19.68 | 19.79 | 19.53 | 19.62 | 794,689 | -0.03(-0.16%) |
Apr 12, 2002 | 19.37 | 19.65 | 19.26 | 19.65 | 1,436,782 | +0.32(+1.64%) |
Apr 11, 2002 | 19.47 | 19.57 | 19.30 | 19.33 | 714,923 | -0.15(-0.75%) |
Apr 10, 2002 | 19.17 | 19.48 | 19.17 | 19.48 | 621,284 | +0.35(+1.85%) |
Apr 09, 2002 | 19.13 | 19.21 | 19.08 | 19.12 | 470,174 | +0.00(+0.02%) |
Apr 08, 2002 | 18.75 | 19.13 | 18.72 | 19.12 | 652,497 | +0.28(+1.47%) |
Apr 05, 2002 | 18.92 | 18.99 | 18.84 | 18.84 | 170,432 | -0.07(-0.37%) |
Apr 04, 2002 | 18.83 | 18.94 | 18.78 | 18.91 | 270,016 | +0.04(+0.19%) |
Apr 03, 2002 | 19.00 | 19.03 | 18.78 | 18.88 | 1,045,383 | -0.09(-0.50%) |
Apr 02, 2002 | 18.96 | 19.08 | 18.95 | 18.97 | 183,313 | -0.09(-0.46%) |
Apr 01, 2002 | 18.97 | 19.13 | 18.79 | 19.06 | 869,501 | +0.04(+0.20%) |
Mar 29, 2002 | 19.16 | 19.24 | 18.99 | 19.02 | 722,354 | +0.00(+0.00%) |
Mar 28, 2002 | 19.16 | 19.24 | 18.99 | 19.02 | 722,354 | -0.09(-0.46%) |
Mar 27, 2002 | 18.95 | 19.12 | 18.94 | 19.11 | 682,224 | +0.17(+0.92%) |
Mar 26, 2002 | 18.69 | 18.94 | 18.68 | 18.94 | 507,828 | +0.25(+1.32%) |
Mar 25, 2002 | 18.94 | 18.95 | 18.68 | 18.69 | 376,536 | -0.17(-0.92%) |
Mar 22, 2002 | 18.98 | 19.09 | 18.83 | 18.86 | 489,001 | -0.15(-0.81%) |
Mar 21, 2002 | 18.81 | 19.02 | 18.73 | 19.02 | 618,807 | +0.24(+1.26%) |
Mar 20, 2002 | 18.97 | 18.97 | 18.78 | 18.78 | 910,622 | -0.18(-0.94%) |
Mar 19, 2002 | 18.90 | 18.98 | 18.85 | 18.96 | 872,473 | +0.08(+0.44%) |
Mar 18, 2002 | 18.74 | 18.91 | 18.67 | 18.88 | 948,772 | +0.18(+0.98%) |
Mar 15, 2002 | 18.51 | 18.75 | 18.51 | 18.69 | 536,564 | +0.07(+0.40%) |
Mar 14, 2002 | 18.57 | 18.66 | 18.49 | 18.62 | 153,091 | +0.08(+0.44%) |
Mar 13, 2002 | 18.62 | 18.63 | 18.51 | 18.54 | 403,290 | -0.13(-0.71%) |
Mar 12, 2002 | 18.48 | 18.70 | 18.48 | 18.67 | 154,578 | +0.05(+0.26%) |
Mar 11, 2002 | 18.57 | 18.71 | 18.47 | 18.62 | 391,894 | +0.06(+0.32%) |
Mar 08, 2002 | 18.57 | 18.65 | 18.47 | 18.56 | 372,572 | +0.09(+0.51%) |
Mar 07, 2002 | 18.52 | 18.55 | 18.38 | 18.47 | 264,070 | +0.05(+0.27%) |
Mar 06, 2002 | 18.11 | 18.42 | 18.06 | 18.42 | 235,830 | +0.31(+1.73%) |
Mar 05, 2002 | 18.15 | 18.25 | 18.08 | 18.11 | 375,545 | -0.09(-0.51%) |
Mar 04, 2002 | 17.88 | 18.22 | 17.88 | 18.20 | 636,643 | +0.40(+2.22%) |