Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.34 | 18.62 | 18.34 | 18.45 | 2,482,714 | -0.22(-1.19%) |
May 28, 2002 | 18.83 | 18.83 | 18.43 | 18.67 | 2,476,500 | +0.02(+0.11%) |
May 27, 2002 | 18.82 | 18.83 | 18.65 | 18.65 | 2,226,668 | +0.00(+0.00%) |
May 24, 2002 | 18.82 | 18.83 | 18.65 | 18.65 | 2,226,668 | -0.12(-0.63%) |
May 23, 2002 | 18.51 | 18.82 | 18.42 | 18.77 | 3,576,830 | +0.22(+1.19%) |
May 22, 2002 | 18.37 | 18.60 | 18.37 | 18.55 | 2,680,238 | +0.13(+0.71%) |
May 21, 2002 | 18.76 | 18.78 | 18.36 | 18.42 | 3,729,706 | -0.26(-1.37%) |
May 20, 2002 | 18.69 | 18.79 | 18.49 | 18.67 | 3,300,700 | -0.01(-0.07%) |
May 17, 2002 | 18.41 | 18.72 | 18.20 | 18.69 | 3,225,852 | +0.37(+2.00%) |
May 16, 2002 | 18.55 | 18.58 | 18.24 | 18.32 | 5,120,182 | -0.28(-1.53%) |
May 15, 2002 | 18.39 | 18.69 | 18.36 | 18.60 | 5,373,337 | -0.10(-0.52%) |
May 14, 2002 | 18.51 | 18.89 | 18.38 | 18.70 | 4,290,925 | +0.12(+0.63%) |
May 13, 2002 | 18.56 | 18.67 | 18.43 | 18.58 | 2,369,718 | -0.04(-0.22%) |
May 10, 2002 | 18.89 | 18.92 | 18.53 | 18.62 | 3,882,582 | -0.16(-0.85%) |
May 09, 2002 | 18.96 | 18.97 | 18.48 | 18.78 | 11,108,779 | -1.15(-5.76%) |
May 08, 2002 | 20.22 | 20.26 | 19.65 | 19.93 | 4,334,129 | -0.12(-0.59%) |
May 07, 2002 | 20.05 | 20.11 | 19.60 | 20.05 | 5,139,255 | +0.19(+0.94%) |
May 06, 2002 | 20.24 | 20.37 | 19.79 | 19.86 | 3,862,930 | -0.26(-1.31%) |
May 03, 2002 | 19.96 | 20.22 | 19.73 | 20.13 | 2,670,846 | +0.13(+0.66%) |
May 02, 2002 | 19.59 | 20.01 | 19.31 | 19.99 | 2,344,287 | +0.41(+2.09%) |
May 01, 2002 | 19.41 | 19.65 | 19.17 | 19.59 | 2,752,486 | +0.14(+0.71%) |
Apr 30, 2002 | 19.10 | 19.62 | 19.08 | 19.45 | 2,876,607 | +0.35(+1.81%) |
Apr 29, 2002 | 19.38 | 19.54 | 19.07 | 19.10 | 2,300,072 | -0.28(-1.43%) |
Apr 26, 2002 | 19.35 | 19.46 | 19.13 | 19.38 | 2,931,226 | +0.03(+0.14%) |
Apr 25, 2002 | 19.55 | 19.62 | 19.27 | 19.35 | 2,457,716 | -0.20(-1.03%) |
Apr 24, 2002 | 19.41 | 19.68 | 19.25 | 19.55 | 2,044,460 | +0.09(+0.46%) |
Apr 23, 2002 | 19.24 | 19.58 | 19.10 | 19.46 | 3,478,284 | +0.28(+1.48%) |
Apr 22, 2002 | 19.24 | 19.42 | 19.10 | 19.18 | 1,672,530 | +0.01(+0.07%) |
Apr 19, 2002 | 19.45 | 19.50 | 19.01 | 19.16 | 3,082,512 | -0.13(-0.68%) |
Apr 18, 2002 | 19.81 | 19.84 | 19.24 | 19.29 | 3,338,124 | -0.49(-2.48%) |
Apr 17, 2002 | 19.95 | 20.05 | 19.72 | 19.79 | 2,610,736 | -0.17(-0.83%) |
Apr 16, 2002 | 19.73 | 20.00 | 19.65 | 19.95 | 3,595,614 | +0.23(+1.16%) |
Apr 15, 2002 | 19.81 | 19.83 | 19.47 | 19.72 | 1,869,188 | -0.08(-0.42%) |
Apr 12, 2002 | 19.64 | 19.81 | 19.57 | 19.81 | 2,361,627 | +0.17(+0.85%) |
Apr 11, 2002 | 19.59 | 19.68 | 19.43 | 19.64 | 2,669,835 | +0.05(+0.25%) |
Apr 10, 2002 | 19.28 | 19.68 | 19.18 | 19.59 | 2,409,888 | +0.31(+1.62%) |
Apr 09, 2002 | 19.02 | 19.36 | 18.79 | 19.28 | 4,331,961 | +0.40(+2.13%) |
Apr 08, 2002 | 18.35 | 18.93 | 18.17 | 18.88 | 3,151,292 | +0.53(+2.87%) |
Apr 05, 2002 | 18.18 | 18.56 | 18.18 | 18.35 | 2,454,970 | +0.17(+0.95%) |
Apr 04, 2002 | 18.39 | 18.50 | 18.18 | 18.18 | 2,335,473 | -0.09(-0.49%) |
Apr 03, 2002 | 18.37 | 18.65 | 18.20 | 18.27 | 2,449,480 | -0.11(-0.60%) |
Apr 02, 2002 | 18.88 | 18.88 | 18.17 | 18.38 | 2,811,729 | -0.50(-2.64%) |
Apr 01, 2002 | 19.03 | 19.03 | 18.54 | 18.88 | 2,800,025 | -0.12(-0.62%) |
Mar 29, 2002 | 18.87 | 19.11 | 18.72 | 19.00 | 3,377,571 | +0.00(+0.00%) |
Mar 28, 2002 | 18.87 | 19.11 | 18.72 | 19.00 | 3,377,571 | +0.10(+0.55%) |
Mar 27, 2002 | 19.03 | 19.03 | 18.62 | 18.89 | 3,002,173 | +0.06(+0.29%) |
Mar 26, 2002 | 18.13 | 18.93 | 18.13 | 18.84 | 4,332,973 | +0.71(+3.89%) |
Mar 25, 2002 | 18.48 | 18.51 | 18.04 | 18.13 | 2,090,698 | -0.28(-1.50%) |
Mar 22, 2002 | 17.94 | 18.65 | 17.68 | 18.41 | 4,095,856 | +0.62(+3.50%) |
Mar 21, 2002 | 18.06 | 18.17 | 17.55 | 17.79 | 5,175,379 | -0.54(-2.95%) |
Mar 20, 2002 | 18.89 | 19.03 | 18.31 | 18.33 | 4,480,647 | -0.71(-3.71%) |
Mar 19, 2002 | 19.23 | 19.27 | 18.87 | 19.03 | 2,391,682 | -0.12(-0.65%) |
Mar 18, 2002 | 19.03 | 19.31 | 18.87 | 19.16 | 3,488,977 | +0.09(+0.47%) |
Mar 15, 2002 | 19.45 | 19.45 | 18.58 | 19.07 | 6,237,706 | +0.01(+0.04%) |
Mar 14, 2002 | 19.41 | 19.72 | 19.00 | 19.06 | 5,258,464 | -0.73(-3.67%) |
Mar 13, 2002 | 19.91 | 19.99 | 19.69 | 19.79 | 1,586,122 | -0.09(-0.45%) |
Mar 12, 2002 | 19.24 | 20.00 | 19.16 | 19.88 | 2,280,854 | +0.35(+1.77%) |
Mar 11, 2002 | 19.69 | 20.06 | 19.29 | 19.53 | 2,314,810 | -0.02(-0.11%) |
Mar 08, 2002 | 19.72 | 19.97 | 19.45 | 19.55 | 2,074,370 | -0.07(-0.35%) |
Mar 07, 2002 | 20.04 | 20.06 | 19.61 | 19.62 | 1,851,993 | -0.31(-1.56%) |
Mar 06, 2002 | 19.47 | 20.01 | 19.47 | 19.93 | 2,308,597 | +0.46(+2.38%) |
Mar 05, 2002 | 19.62 | 19.86 | 19.41 | 19.47 | 4,455,216 | -0.58(-2.90%) |
Mar 04, 2002 | 19.48 | 20.05 | 19.39 | 20.05 | 4,404,498 | +0.57(+2.91%) |