Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 20.46 | 20.68 | 20.04 | 20.14 | 289,127 | -0.44(-2.12%) |
May 28, 2002 | 20.61 | 20.72 | 20.15 | 20.57 | 169,333 | -0.04(-0.17%) |
May 27, 2002 | 20.69 | 20.74 | 20.51 | 20.61 | 166,856 | +0.00(+0.00%) |
May 24, 2002 | 20.69 | 20.74 | 20.51 | 20.61 | 2,533,239 | -0.09(-0.43%) |
May 23, 2002 | 20.61 | 20.74 | 20.52 | 20.69 | 620,137 | +0.09(+0.43%) |
May 22, 2002 | 20.56 | 20.75 | 20.05 | 20.61 | 284,623 | +0.04(+0.22%) |
May 21, 2002 | 20.53 | 20.65 | 20.30 | 20.56 | 225,964 | +0.04(+0.17%) |
May 20, 2002 | 20.88 | 20.92 | 20.30 | 20.53 | 229,792 | -0.47(-2.24%) |
May 17, 2002 | 20.88 | 21.01 | 20.61 | 21.00 | 183,744 | +0.30(+1.46%) |
May 16, 2002 | 20.43 | 20.87 | 20.23 | 20.69 | 363,210 | +0.23(+1.13%) |
May 15, 2002 | 19.97 | 21.00 | 19.88 | 20.46 | 575,214 | +0.50(+2.49%) |
May 14, 2002 | 18.87 | 20.07 | 18.87 | 19.97 | 310,068 | +1.27(+6.79%) |
May 13, 2002 | 18.30 | 18.70 | 18.27 | 18.70 | 212,904 | +0.60(+3.29%) |
May 10, 2002 | 18.65 | 18.65 | 17.94 | 18.10 | 199,844 | -0.55(-2.95%) |
May 09, 2002 | 18.79 | 18.83 | 18.56 | 18.65 | 346,322 | -0.13(-0.71%) |
May 08, 2002 | 18.16 | 19.01 | 18.16 | 18.79 | 365,349 | +0.84(+4.70%) |
May 07, 2002 | 18.20 | 18.34 | 17.83 | 17.94 | 162,014 | -0.25(-1.37%) |
May 06, 2002 | 19.01 | 19.05 | 18.54 | 18.19 | 172,260 | -0.84(-4.43%) |
May 03, 2002 | 19.24 | 19.45 | 18.96 | 19.03 | 167,531 | -0.20(-1.06%) |
May 02, 2002 | 19.05 | 19.36 | 19.03 | 19.24 | 272,576 | +0.19(+0.98%) |
May 01, 2002 | 18.70 | 19.08 | 18.34 | 19.05 | 376,157 | +0.35(+1.85%) |
Apr 30, 2002 | 18.61 | 19.07 | 18.58 | 18.71 | 537,384 | +0.28(+1.54%) |
Apr 29, 2002 | 18.43 | 18.56 | 18.19 | 18.42 | 342,606 | +0.08(+0.44%) |
Apr 26, 2002 | 19.14 | 19.29 | 18.31 | 18.34 | 342,381 | -0.80(-4.18%) |
Apr 25, 2002 | 18.94 | 19.14 | 18.65 | 19.14 | 552,696 | +0.20(+1.08%) |
Apr 24, 2002 | 18.39 | 19.44 | 18.31 | 18.94 | 805,007 | +1.16(+6.55%) |
Apr 23, 2002 | 17.41 | 18.02 | 17.41 | 17.77 | 389,893 | +0.13(+0.76%) |
Apr 22, 2002 | 18.69 | 18.69 | 17.41 | 17.64 | 327,632 | -1.06(-5.65%) |
Apr 19, 2002 | 18.92 | 19.01 | 18.47 | 18.70 | 123,396 | -0.15(-0.80%) |
Apr 18, 2002 | 19.45 | 19.53 | 18.64 | 18.85 | 190,724 | -0.60(-3.06%) |
Apr 17, 2002 | 19.45 | 19.76 | 19.36 | 19.44 | 177,214 | -0.01(-0.05%) |
Apr 16, 2002 | 18.74 | 19.45 | 18.65 | 19.45 | 289,915 | +1.03(+5.59%) |
Apr 15, 2002 | 18.07 | 18.49 | 18.07 | 18.42 | 206,824 | +0.39(+2.17%) |
Apr 12, 2002 | 17.62 | 18.13 | 17.62 | 18.03 | 227,766 | +0.49(+2.78%) |
Apr 11, 2002 | 18.29 | 18.30 | 17.54 | 17.54 | 149,292 | -0.75(-4.08%) |
Apr 10, 2002 | 17.90 | 18.36 | 17.74 | 18.29 | 127,450 | +0.51(+2.85%) |
Apr 09, 2002 | 18.34 | 18.52 | 17.72 | 17.78 | 112,475 | -0.49(-2.67%) |
Apr 08, 2002 | 17.83 | 18.47 | 17.60 | 18.27 | 98,289 | +0.42(+2.34%) |
Apr 05, 2002 | 18.12 | 18.37 | 17.76 | 17.85 | 87,931 | -0.23(-1.28%) |
Apr 04, 2002 | 18.10 | 18.65 | 17.68 | 18.08 | 222,024 | -0.01(-0.05%) |
Apr 03, 2002 | 18.43 | 18.76 | 18.09 | 18.09 | 162,802 | -0.23(-1.26%) |
Apr 02, 2002 | 18.70 | 18.83 | 18.32 | 18.32 | 122,608 | -0.37(-2.00%) |
Apr 01, 2002 | 18.58 | 18.87 | 18.12 | 18.70 | 219,997 | +0.12(+0.62%) |
Mar 29, 2002 | 18.43 | 18.92 | 18.29 | 18.58 | 389,893 | +0.00(+0.00%) |
Mar 28, 2002 | 18.43 | 18.92 | 18.29 | 18.58 | 387,079 | +0.19(+1.01%) |
Mar 27, 2002 | 18.43 | 18.61 | 18.25 | 18.39 | 225,402 | +0.13(+0.73%) |
Mar 26, 2002 | 17.73 | 18.34 | 17.68 | 18.26 | 411,172 | +0.59(+3.32%) |
Mar 25, 2002 | 18.70 | 18.73 | 17.66 | 17.68 | 594,692 | -1.08(-5.78%) |
Mar 22, 2002 | 18.92 | 19.23 | 18.67 | 18.76 | 190,612 | -0.16(-0.85%) |
Mar 21, 2002 | 18.66 | 18.92 | 18.66 | 18.92 | 413,537 | +0.27(+1.43%) |
Mar 20, 2002 | 18.56 | 18.75 | 18.56 | 18.65 | 411,735 | +0.09(+0.48%) |
Mar 19, 2002 | 18.56 | 18.70 | 18.39 | 18.56 | 273,477 | -0.04(-0.24%) |
Mar 18, 2002 | 18.65 | 18.78 | 18.31 | 18.61 | 170,008 | +0.17(+0.92%) |
Mar 15, 2002 | 18.12 | 18.57 | 18.12 | 18.44 | 183,744 | +0.14(+0.78%) |
Mar 14, 2002 | 18.56 | 18.57 | 18.24 | 18.30 | 118,555 | -0.27(-1.44%) |
Mar 13, 2002 | 18.39 | 18.82 | 18.31 | 18.56 | 140,735 | +0.09(+0.48%) |
Mar 12, 2002 | 19.23 | 19.23 | 18.47 | 18.47 | 213,129 | -0.80(-4.15%) |
Mar 11, 2002 | 19.32 | 19.36 | 19.05 | 19.27 | 227,878 | -0.02(-0.09%) |
Mar 08, 2002 | 19.43 | 19.94 | 19.18 | 19.29 | 250,396 | -0.04(-0.18%) |
Mar 07, 2002 | 19.54 | 19.98 | 18.74 | 19.33 | 172,598 | -0.13(-0.68%) |
Mar 06, 2002 | 19.10 | 19.53 | 18.65 | 19.46 | 174,624 | +0.41(+2.14%) |
Mar 05, 2002 | 19.10 | 19.31 | 18.83 | 19.05 | 119,681 | -0.05(-0.28%) |
Mar 04, 2002 | 18.11 | 19.32 | 18.11 | 19.11 | 402,728 | +0.99(+5.49%) |