Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.87 | 18.33 | 17.87 | 18.07 | 1,284,760 | -0.54(-2.89%) |
May 28, 2002 | 18.63 | 18.71 | 18.32 | 18.61 | 78,795 | -0.06(-0.33%) |
May 27, 2002 | 18.47 | 18.75 | 18.33 | 18.67 | 979,428 | +0.00(+0.00%) |
May 24, 2002 | 18.47 | 18.75 | 18.33 | 18.67 | 979,428 | -0.12(-0.62%) |
May 23, 2002 | 18.96 | 19.06 | 18.43 | 18.78 | 413,676 | -0.30(-1.57%) |
May 22, 2002 | 19.13 | 19.14 | 18.77 | 19.08 | 868,129 | -0.05(-0.27%) |
May 21, 2002 | 19.42 | 20.05 | 18.97 | 19.13 | 770,620 | -0.28(-1.46%) |
May 20, 2002 | 19.68 | 19.68 | 19.18 | 19.42 | 572,252 | -0.25(-1.29%) |
May 17, 2002 | 19.52 | 19.73 | 19.52 | 19.67 | 738,707 | +0.09(+0.47%) |
May 16, 2002 | 19.80 | 19.85 | 19.49 | 19.58 | 705,022 | -0.12(-0.62%) |
May 15, 2002 | 19.32 | 19.90 | 19.30 | 19.70 | 1,475,643 | +0.38(+1.94%) |
May 14, 2002 | 18.88 | 19.44 | 18.88 | 19.33 | 1,306,626 | +0.57(+3.03%) |
May 13, 2002 | 18.63 | 18.78 | 18.39 | 18.76 | 762,346 | +0.31(+1.68%) |
May 10, 2002 | 19.00 | 19.00 | 18.39 | 18.45 | 995,778 | -0.42(-2.23%) |
May 09, 2002 | 19.19 | 19.24 | 18.83 | 18.87 | 693,794 | -0.42(-2.16%) |
May 08, 2002 | 18.53 | 19.37 | 18.52 | 19.29 | 1,584,183 | +1.12(+6.15%) |
May 07, 2002 | 18.20 | 18.39 | 18.12 | 18.17 | 2,017,165 | -0.11(-0.58%) |
May 06, 2002 | 18.83 | 18.83 | 18.24 | 18.28 | 883,100 | -0.62(-3.28%) |
May 03, 2002 | 19.24 | 19.42 | 18.65 | 18.89 | 1,552,862 | -0.31(-1.61%) |
May 02, 2002 | 19.00 | 19.34 | 19.00 | 19.20 | 951,258 | +0.21(+1.10%) |
May 01, 2002 | 18.79 | 19.06 | 18.20 | 19.00 | 1,125,397 | +0.08(+0.43%) |
Apr 30, 2002 | 18.71 | 19.08 | 18.66 | 18.91 | 1,973,630 | +0.12(+0.65%) |
Apr 29, 2002 | 19.32 | 19.32 | 18.72 | 18.79 | 1,106,289 | -0.50(-2.60%) |
Apr 26, 2002 | 19.42 | 19.56 | 19.21 | 19.30 | 1,513,070 | -0.04(-0.18%) |
Apr 25, 2002 | 19.34 | 19.41 | 18.99 | 19.33 | 1,225,664 | -0.14(-0.70%) |
Apr 24, 2002 | 19.70 | 19.70 | 19.39 | 19.47 | 1,001,097 | +0.03(+0.13%) |
Apr 23, 2002 | 19.69 | 19.74 | 19.29 | 19.44 | 2,235,428 | -0.24(-1.24%) |
Apr 22, 2002 | 20.15 | 20.15 | 19.61 | 19.69 | 1,203,010 | -0.47(-2.32%) |
Apr 19, 2002 | 20.05 | 20.19 | 20.00 | 20.15 | 98,494 | +0.06(+0.30%) |
Apr 18, 2002 | 20.18 | 20.18 | 19.95 | 20.09 | 1,604,670 | -0.09(-0.45%) |
Apr 17, 2002 | 20.25 | 20.30 | 19.87 | 20.18 | 2,499,984 | -0.28(-1.36%) |
Apr 16, 2002 | 19.42 | 20.47 | 19.42 | 20.46 | 4,048,513 | +0.32(+1.61%) |
Apr 15, 2002 | 20.33 | 20.42 | 19.90 | 20.14 | 796,425 | -0.18(-0.87%) |
Apr 12, 2002 | 20.19 | 20.33 | 19.75 | 20.32 | 1,252,060 | +0.21(+1.04%) |
Apr 11, 2002 | 20.58 | 20.68 | 20.09 | 20.11 | 1,354,691 | -0.58(-2.80%) |
Apr 10, 2002 | 20.80 | 20.90 | 20.38 | 20.69 | 1,884,394 | -0.09(-0.44%) |
Apr 09, 2002 | 20.64 | 20.81 | 20.58 | 20.78 | 1,148,444 | +0.34(+1.64%) |
Apr 08, 2002 | 20.44 | 20.52 | 20.16 | 20.44 | 1,042,464 | +0.01(+0.02%) |
Apr 05, 2002 | 20.25 | 20.64 | 20.24 | 20.44 | 909,694 | +0.28(+1.41%) |
Apr 04, 2002 | 20.03 | 20.18 | 19.90 | 20.15 | 942,985 | +0.28(+1.40%) |
Apr 03, 2002 | 20.49 | 20.50 | 19.80 | 19.87 | 1,450,625 | -0.54(-2.64%) |
Apr 02, 2002 | 20.70 | 20.70 | 20.36 | 20.41 | 1,506,176 | -0.39(-1.88%) |
Apr 01, 2002 | 20.74 | 20.91 | 20.53 | 20.80 | 526,157 | -0.01(-0.05%) |
Mar 29, 2002 | 20.81 | 21.06 | 20.71 | 20.81 | 923,089 | +0.00(+0.00%) |
Mar 28, 2002 | 20.81 | 21.06 | 20.71 | 20.81 | 923,089 | +0.01(+0.05%) |
Mar 27, 2002 | 20.86 | 20.94 | 20.66 | 20.80 | 1,299,338 | -0.06(-0.27%) |
Mar 26, 2002 | 20.71 | 20.97 | 20.71 | 20.86 | 1,640,325 | +0.07(+0.34%) |
Mar 25, 2002 | 21.34 | 21.34 | 20.76 | 20.79 | 705,219 | -0.50(-2.34%) |
Mar 22, 2002 | 21.22 | 21.35 | 20.85 | 21.29 | 785,788 | -0.01(-0.05%) |
Mar 21, 2002 | 21.80 | 21.80 | 21.12 | 21.30 | 1,669,283 | -0.55(-2.53%) |
Mar 20, 2002 | 21.99 | 22.11 | 21.82 | 21.85 | 1,043,055 | -0.14(-0.62%) |
Mar 19, 2002 | 21.70 | 22.07 | 21.70 | 21.99 | 39,397 | +0.28(+1.31%) |
Mar 18, 2002 | 21.55 | 21.85 | 21.55 | 21.70 | 1,093,484 | +0.09(+0.42%) |
Mar 15, 2002 | 21.85 | 21.93 | 21.52 | 21.61 | 1,694,694 | -0.04(-0.16%) |
Mar 14, 2002 | 21.85 | 21.93 | 21.64 | 21.65 | 1,415,167 | -0.10(-0.44%) |
Mar 13, 2002 | 21.73 | 21.75 | 21.50 | 21.74 | 1,554,832 | +0.04(+0.16%) |
Mar 12, 2002 | 21.52 | 21.82 | 21.32 | 21.71 | 768,256 | +0.18(+0.85%) |
Mar 11, 2002 | 21.57 | 21.68 | 21.30 | 21.52 | 1,367,496 | +0.24(+1.12%) |
Mar 08, 2002 | 21.32 | 21.66 | 21.20 | 21.29 | 972,336 | +0.04(+0.17%) |
Mar 07, 2002 | 21.37 | 21.37 | 21.04 | 21.25 | 514,337 | -0.10(-0.48%) |
Mar 06, 2002 | 21.17 | 21.35 | 21.08 | 21.35 | 1,347,403 | +0.27(+1.30%) |
Mar 05, 2002 | 20.89 | 21.22 | 20.85 | 21.08 | 2,115,068 | +0.15(+0.70%) |
Mar 04, 2002 | 20.33 | 20.97 | 20.31 | 20.93 | 2,817,727 | +0.63(+3.10%) |