Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.56 | 18.94 | 18.53 | 18.72 | 1,607,621 | -0.08(-0.44%) |
May 28, 2002 | 18.99 | 18.99 | 18.74 | 18.80 | 753,928 | -0.15(-0.77%) |
May 27, 2002 | 19.13 | 19.14 | 18.86 | 18.95 | 726,142 | +0.00(+0.00%) |
May 24, 2002 | 19.13 | 19.14 | 18.86 | 18.95 | 726,142 | -0.15(-0.79%) |
May 23, 2002 | 19.01 | 19.22 | 18.85 | 19.10 | 1,294,980 | +0.06(+0.34%) |
May 22, 2002 | 19.17 | 19.22 | 18.96 | 19.03 | 1,498,230 | -0.31(-1.58%) |
May 21, 2002 | 19.29 | 19.47 | 19.21 | 19.34 | 1,517,483 | +0.11(+0.59%) |
May 20, 2002 | 19.40 | 19.40 | 19.11 | 19.22 | 794,403 | -0.18(-0.92%) |
May 17, 2002 | 19.15 | 19.46 | 19.15 | 19.40 | 995,246 | -0.09(-0.47%) |
May 16, 2002 | 19.61 | 19.62 | 19.43 | 19.49 | 739,050 | -0.06(-0.30%) |
May 15, 2002 | 19.55 | 19.76 | 19.36 | 19.55 | 1,129,142 | -0.02(-0.09%) |
May 14, 2002 | 19.22 | 19.74 | 19.22 | 19.57 | 2,074,068 | +0.53(+2.78%) |
May 13, 2002 | 18.49 | 19.24 | 18.49 | 19.04 | 2,002,526 | +0.78(+4.28%) |
May 10, 2002 | 18.85 | 18.85 | 18.15 | 18.26 | 3,648,872 | -0.59(-3.13%) |
May 09, 2002 | 19.08 | 19.12 | 18.84 | 18.85 | 1,647,878 | -0.35(-1.81%) |
May 08, 2002 | 18.85 | 19.31 | 18.81 | 19.20 | 1,464,099 | +0.46(+2.44%) |
May 07, 2002 | 18.97 | 18.97 | 18.68 | 18.74 | 1,564,521 | -0.04(-0.19%) |
May 06, 2002 | 18.69 | 18.95 | 18.69 | 18.78 | 1,465,193 | +0.05(+0.24%) |
May 03, 2002 | 19.13 | 19.13 | 18.54 | 18.73 | 1,436,970 | -0.47(-2.43%) |
May 02, 2002 | 19.20 | 19.31 | 19.06 | 19.20 | 856,318 | +0.00(+0.00%) |
May 01, 2002 | 19.24 | 19.34 | 18.79 | 19.20 | 1,585,305 | -0.05(-0.24%) |
Apr 30, 2002 | 19.17 | 19.52 | 19.05 | 19.24 | 1,151,020 | +0.16(+0.84%) |
Apr 29, 2002 | 19.27 | 19.27 | 19.04 | 19.08 | 1,278,790 | -0.19(-1.00%) |
Apr 26, 2002 | 19.72 | 19.77 | 19.12 | 19.27 | 1,455,348 | -0.40(-2.04%) |
Apr 25, 2002 | 19.48 | 19.82 | 19.47 | 19.68 | 1,718,107 | +0.20(+1.03%) |
Apr 24, 2002 | 19.24 | 19.77 | 19.12 | 19.48 | 1,565,396 | +0.29(+1.53%) |
Apr 23, 2002 | 19.27 | 19.36 | 19.13 | 19.18 | 1,245,316 | -0.05(-0.29%) |
Apr 22, 2002 | 19.63 | 19.63 | 19.24 | 19.24 | 1,179,024 | -0.39(-1.98%) |
Apr 19, 2002 | 19.75 | 19.92 | 19.53 | 19.63 | 1,261,725 | -0.23(-1.17%) |
Apr 18, 2002 | 20.05 | 20.09 | 19.83 | 19.86 | 716,953 | -0.17(-0.84%) |
Apr 17, 2002 | 20.00 | 20.09 | 19.81 | 20.03 | 724,611 | -0.05(-0.23%) |
Apr 16, 2002 | 20.11 | 20.20 | 19.99 | 20.07 | 1,054,974 | +0.01(+0.07%) |
Apr 15, 2002 | 20.11 | 20.30 | 19.94 | 20.06 | 1,741,298 | +0.05(+0.23%) |
Apr 12, 2002 | 19.95 | 20.09 | 19.80 | 20.02 | 568,837 | +0.07(+0.37%) |
Apr 11, 2002 | 20.02 | 20.11 | 19.79 | 19.94 | 1,139,206 | -0.08(-0.41%) |
Apr 10, 2002 | 19.58 | 20.04 | 19.53 | 20.02 | 1,377,023 | +0.44(+2.26%) |
Apr 09, 2002 | 19.53 | 19.72 | 19.47 | 19.58 | 890,230 | +0.05(+0.23%) |
Apr 08, 2002 | 19.25 | 19.59 | 19.09 | 19.54 | 1,212,279 | +0.28(+1.47%) |
Apr 05, 2002 | 19.40 | 19.49 | 19.24 | 19.25 | 750,865 | -0.06(-0.31%) |
Apr 04, 2002 | 19.15 | 19.39 | 19.07 | 19.31 | 973,368 | +0.16(+0.84%) |
Apr 03, 2002 | 19.52 | 19.54 | 19.06 | 19.15 | 1,569,772 | -0.25(-1.30%) |
Apr 02, 2002 | 19.53 | 19.57 | 19.31 | 19.40 | 893,949 | -0.13(-0.66%) |
Apr 01, 2002 | 19.54 | 19.64 | 19.40 | 19.53 | 1,049,942 | -0.03(-0.16%) |
Mar 29, 2002 | 19.54 | 19.75 | 19.48 | 19.56 | 984,526 | +0.00(+0.00%) |
Mar 28, 2002 | 19.54 | 19.75 | 19.48 | 19.56 | 1,292,135 | +0.03(+0.14%) |
Mar 27, 2002 | 19.52 | 19.65 | 19.43 | 19.54 | 1,365,428 | +0.06(+0.33%) |
Mar 26, 2002 | 19.36 | 19.57 | 19.36 | 19.47 | 1,319,046 | +0.11(+0.59%) |
Mar 25, 2002 | 19.38 | 19.47 | 19.33 | 19.36 | 1,282,290 | -0.07(-0.35%) |
Mar 22, 2002 | 19.43 | 19.59 | 19.38 | 19.43 | 2,087,633 | -0.05(-0.23%) |
Mar 21, 2002 | 19.44 | 19.58 | 19.40 | 19.47 | 1,181,869 | +0.03(+0.14%) |
Mar 20, 2002 | 19.28 | 19.56 | 19.24 | 19.44 | 1,673,475 | -0.00(-0.02%) |
Mar 19, 2002 | 19.01 | 19.51 | 18.86 | 19.45 | 2,240,125 | +0.59(+3.15%) |
Mar 18, 2002 | 18.76 | 19.00 | 18.73 | 18.85 | 1,562,771 | +0.26(+1.40%) |
Mar 15, 2002 | 18.42 | 18.76 | 18.42 | 18.59 | 2,883,567 | +0.09(+0.47%) |
Mar 14, 2002 | 18.95 | 18.97 | 18.50 | 18.51 | 2,571,582 | -0.38(-2.01%) |
Mar 13, 2002 | 19.28 | 19.33 | 18.88 | 18.89 | 3,294,662 | -0.32(-1.69%) |
Mar 12, 2002 | 19.38 | 19.40 | 19.08 | 19.21 | 2,436,592 | -0.83(-4.15%) |
Mar 11, 2002 | 19.93 | 20.18 | 19.49 | 20.04 | 1,456,661 | +0.01(+0.05%) |
Mar 08, 2002 | 19.72 | 20.11 | 19.68 | 20.03 | 1,513,763 | +0.43(+2.17%) |
Mar 07, 2002 | 19.70 | 19.70 | 19.31 | 19.61 | 1,542,205 | -0.24(-1.20%) |
Mar 06, 2002 | 19.33 | 19.95 | 19.17 | 19.85 | 1,337,642 | +0.52(+2.70%) |
Mar 05, 2002 | 19.20 | 19.49 | 19.20 | 19.32 | 2,165,957 | -0.29(-1.47%) |
Mar 04, 2002 | 19.56 | 19.89 | 19.40 | 19.61 | 2,654,282 | +0.18(+0.94%) |