Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.33 | 18.71 | 18.30 | 18.49 | 1,627,392 | -0.08(-0.44%) |
May 28, 2002 | 18.76 | 18.76 | 18.51 | 18.57 | 763,200 | -0.14(-0.77%) |
May 27, 2002 | 18.90 | 18.91 | 18.63 | 18.72 | 735,073 | +0.00(+0.00%) |
May 24, 2002 | 18.90 | 18.91 | 18.63 | 18.72 | 735,073 | -0.15(-0.79%) |
May 23, 2002 | 18.78 | 18.99 | 18.63 | 18.86 | 1,310,906 | +0.06(+0.34%) |
May 22, 2002 | 18.94 | 18.99 | 18.73 | 18.80 | 1,516,655 | -0.30(-1.58%) |
May 21, 2002 | 19.05 | 19.23 | 18.98 | 19.10 | 1,536,145 | +0.11(+0.59%) |
May 20, 2002 | 19.17 | 19.17 | 18.87 | 18.99 | 804,172 | -0.18(-0.92%) |
May 17, 2002 | 18.92 | 19.23 | 18.92 | 19.17 | 1,007,486 | -0.09(-0.47%) |
May 16, 2002 | 19.37 | 19.38 | 19.19 | 19.26 | 748,140 | -0.06(-0.30%) |
May 15, 2002 | 19.31 | 19.52 | 19.13 | 19.32 | 1,143,028 | -0.02(-0.09%) |
May 14, 2002 | 18.99 | 19.50 | 18.99 | 19.33 | 2,099,575 | +0.52(+2.78%) |
May 13, 2002 | 18.26 | 19.01 | 18.26 | 18.81 | 2,027,153 | +0.77(+4.28%) |
May 10, 2002 | 18.62 | 18.62 | 17.93 | 18.04 | 3,693,747 | -0.58(-3.13%) |
May 09, 2002 | 18.85 | 18.89 | 18.61 | 18.62 | 1,668,144 | -0.34(-1.81%) |
May 08, 2002 | 18.63 | 19.08 | 18.58 | 18.96 | 1,482,105 | +0.45(+2.44%) |
May 07, 2002 | 18.74 | 18.74 | 18.45 | 18.51 | 1,583,762 | -0.04(-0.19%) |
May 06, 2002 | 18.47 | 18.72 | 18.46 | 18.55 | 1,483,213 | +0.05(+0.24%) |
May 03, 2002 | 18.90 | 18.90 | 18.31 | 18.50 | 1,454,642 | -0.46(-2.43%) |
May 02, 2002 | 18.96 | 19.07 | 18.82 | 18.96 | 866,850 | +0.00(+0.00%) |
May 01, 2002 | 19.01 | 19.11 | 18.56 | 18.96 | 1,604,802 | -0.05(-0.24%) |
Apr 30, 2002 | 18.93 | 19.28 | 18.81 | 19.01 | 1,165,176 | +0.16(+0.84%) |
Apr 29, 2002 | 19.04 | 19.04 | 18.81 | 18.85 | 1,294,516 | -0.19(-1.00%) |
Apr 26, 2002 | 19.48 | 19.53 | 18.89 | 19.04 | 1,473,246 | -0.40(-2.04%) |
Apr 25, 2002 | 19.24 | 19.58 | 19.23 | 19.44 | 1,739,237 | +0.20(+1.03%) |
Apr 24, 2002 | 19.01 | 19.53 | 18.89 | 19.24 | 1,584,648 | +0.29(+1.53%) |
Apr 23, 2002 | 19.03 | 19.12 | 18.90 | 18.95 | 1,260,631 | -0.05(-0.29%) |
Apr 22, 2002 | 19.39 | 19.39 | 19.00 | 19.00 | 1,193,524 | -0.38(-1.98%) |
Apr 19, 2002 | 19.51 | 19.68 | 19.29 | 19.39 | 1,277,241 | -0.23(-1.17%) |
Apr 18, 2002 | 19.80 | 19.84 | 19.59 | 19.62 | 725,771 | -0.17(-0.84%) |
Apr 17, 2002 | 19.75 | 19.84 | 19.57 | 19.79 | 733,522 | -0.05(-0.23%) |
Apr 16, 2002 | 19.87 | 19.96 | 19.75 | 19.83 | 1,067,948 | +0.01(+0.07%) |
Apr 15, 2002 | 19.87 | 20.05 | 19.70 | 19.82 | 1,762,713 | +0.05(+0.23%) |
Apr 12, 2002 | 19.71 | 19.85 | 19.56 | 19.77 | 575,833 | +0.07(+0.37%) |
Apr 11, 2002 | 19.78 | 19.86 | 19.55 | 19.70 | 1,153,216 | -0.08(-0.41%) |
Apr 10, 2002 | 19.34 | 19.79 | 19.29 | 19.78 | 1,393,958 | +0.44(+2.26%) |
Apr 09, 2002 | 19.29 | 19.48 | 19.23 | 19.34 | 901,178 | +0.05(+0.23%) |
Apr 08, 2002 | 19.02 | 19.36 | 18.86 | 19.30 | 1,227,188 | +0.28(+1.47%) |
Apr 05, 2002 | 19.17 | 19.25 | 19.01 | 19.02 | 760,099 | -0.06(-0.31%) |
Apr 04, 2002 | 18.92 | 19.15 | 18.84 | 19.08 | 985,338 | +0.16(+0.84%) |
Apr 03, 2002 | 19.28 | 19.30 | 18.83 | 18.92 | 1,589,077 | -0.25(-1.30%) |
Apr 02, 2002 | 19.29 | 19.33 | 19.08 | 19.17 | 904,943 | -0.13(-0.66%) |
Apr 01, 2002 | 19.30 | 19.40 | 19.16 | 19.29 | 1,062,854 | -0.03(-0.16%) |
Mar 29, 2002 | 19.30 | 19.51 | 19.25 | 19.32 | 996,634 | +0.00(+0.00%) |
Mar 28, 2002 | 19.30 | 19.51 | 19.25 | 19.32 | 1,308,026 | +0.03(+0.14%) |
Mar 27, 2002 | 19.28 | 19.42 | 19.19 | 19.30 | 1,382,220 | +0.06(+0.33%) |
Mar 26, 2002 | 19.13 | 19.33 | 19.13 | 19.23 | 1,335,268 | +0.11(+0.59%) |
Mar 25, 2002 | 19.14 | 19.23 | 19.10 | 19.12 | 1,298,060 | -0.07(-0.35%) |
Mar 22, 2002 | 19.20 | 19.35 | 19.14 | 19.19 | 2,113,307 | -0.05(-0.23%) |
Mar 21, 2002 | 19.21 | 19.34 | 19.16 | 19.23 | 1,196,403 | +0.03(+0.14%) |
Mar 20, 2002 | 19.05 | 19.32 | 19.01 | 19.21 | 1,694,056 | -0.00(-0.02%) |
Mar 19, 2002 | 18.78 | 19.27 | 18.63 | 19.21 | 2,267,674 | +0.59(+3.15%) |
Mar 18, 2002 | 18.53 | 18.77 | 18.50 | 18.63 | 1,581,990 | +0.26(+1.40%) |
Mar 15, 2002 | 18.20 | 18.53 | 18.20 | 18.37 | 2,919,030 | +0.09(+0.47%) |
Mar 14, 2002 | 18.72 | 18.74 | 18.27 | 18.28 | 2,603,208 | -0.37(-2.01%) |
Mar 13, 2002 | 19.05 | 19.10 | 18.65 | 18.66 | 3,335,180 | -0.32(-1.69%) |
Mar 12, 2002 | 19.14 | 19.17 | 18.85 | 18.98 | 2,466,558 | -0.82(-4.15%) |
Mar 11, 2002 | 19.69 | 19.93 | 19.25 | 19.80 | 1,474,575 | +0.01(+0.05%) |
Mar 08, 2002 | 19.48 | 19.87 | 19.44 | 19.79 | 1,532,380 | +0.42(+2.17%) |
Mar 07, 2002 | 19.46 | 19.46 | 19.08 | 19.37 | 1,561,171 | -0.23(-1.20%) |
Mar 06, 2002 | 19.09 | 19.70 | 18.94 | 19.61 | 1,354,093 | +0.51(+2.70%) |
Mar 05, 2002 | 18.96 | 19.25 | 18.96 | 19.09 | 2,192,595 | -0.28(-1.47%) |
Mar 04, 2002 | 19.32 | 19.65 | 19.17 | 19.37 | 2,686,925 | +0.18(+0.94%) |