Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.82 | 18.27 | 17.82 | 18.02 | 1,288,378 | -0.54(-2.89%) |
May 28, 2002 | 18.58 | 18.65 | 18.27 | 18.55 | 79,017 | -0.06(-0.33%) |
May 27, 2002 | 18.42 | 18.70 | 18.27 | 18.61 | 982,186 | +0.00(+0.00%) |
May 24, 2002 | 18.42 | 18.70 | 18.27 | 18.61 | 982,186 | -0.12(-0.62%) |
May 23, 2002 | 18.90 | 19.01 | 18.38 | 18.73 | 414,841 | -0.30(-1.57%) |
May 22, 2002 | 19.08 | 19.08 | 18.71 | 19.03 | 870,574 | -0.05(-0.27%) |
May 21, 2002 | 19.36 | 19.99 | 18.92 | 19.08 | 772,790 | -0.28(-1.46%) |
May 20, 2002 | 19.63 | 19.63 | 19.13 | 19.36 | 573,863 | -0.25(-1.29%) |
May 17, 2002 | 19.46 | 19.67 | 19.46 | 19.62 | 740,788 | +0.09(+0.47%) |
May 16, 2002 | 19.74 | 19.79 | 19.44 | 19.52 | 707,008 | -0.12(-0.62%) |
May 15, 2002 | 19.27 | 19.84 | 19.24 | 19.65 | 1,479,798 | +0.37(+1.94%) |
May 14, 2002 | 18.83 | 19.39 | 18.83 | 19.27 | 1,310,305 | +0.57(+3.03%) |
May 13, 2002 | 18.58 | 18.73 | 18.34 | 18.70 | 764,493 | +0.31(+1.68%) |
May 10, 2002 | 18.94 | 18.94 | 18.34 | 18.40 | 998,582 | -0.42(-2.23%) |
May 09, 2002 | 19.14 | 19.19 | 18.78 | 18.82 | 695,748 | -0.42(-2.16%) |
May 08, 2002 | 18.48 | 19.31 | 18.47 | 19.23 | 1,588,644 | +1.11(+6.15%) |
May 07, 2002 | 18.15 | 18.34 | 18.07 | 18.12 | 2,022,845 | -0.11(-0.58%) |
May 06, 2002 | 18.78 | 18.78 | 18.19 | 18.22 | 885,587 | -0.62(-3.28%) |
May 03, 2002 | 19.19 | 19.36 | 18.60 | 18.84 | 1,557,235 | -0.31(-1.61%) |
May 02, 2002 | 18.94 | 19.29 | 18.94 | 19.15 | 953,937 | +0.21(+1.10%) |
May 01, 2002 | 18.74 | 19.00 | 18.15 | 18.94 | 1,128,565 | +0.08(+0.43%) |
Apr 30, 2002 | 18.65 | 19.03 | 18.60 | 18.86 | 1,979,188 | +0.12(+0.65%) |
Apr 29, 2002 | 19.27 | 19.27 | 18.67 | 18.74 | 1,109,404 | -0.50(-2.60%) |
Apr 26, 2002 | 19.36 | 19.50 | 19.16 | 19.24 | 1,517,331 | -0.04(-0.18%) |
Apr 25, 2002 | 19.29 | 19.35 | 18.93 | 19.28 | 1,229,115 | -0.14(-0.70%) |
Apr 24, 2002 | 19.64 | 19.64 | 19.34 | 19.41 | 1,003,916 | +0.03(+0.13%) |
Apr 23, 2002 | 19.64 | 19.68 | 19.24 | 19.39 | 2,241,723 | -0.24(-1.24%) |
Apr 22, 2002 | 20.10 | 20.10 | 19.55 | 19.63 | 1,206,398 | -0.47(-2.32%) |
Apr 19, 2002 | 20.00 | 20.13 | 19.95 | 20.10 | 98,771 | +0.06(+0.30%) |
Apr 18, 2002 | 20.13 | 20.13 | 19.89 | 20.04 | 1,609,189 | -0.09(-0.45%) |
Apr 17, 2002 | 20.20 | 20.24 | 19.82 | 20.13 | 2,507,024 | -0.28(-1.36%) |
Apr 16, 2002 | 19.36 | 20.42 | 19.36 | 20.41 | 4,059,913 | +0.32(+1.61%) |
Apr 15, 2002 | 20.27 | 20.37 | 19.84 | 20.08 | 798,668 | -0.18(-0.87%) |
Apr 12, 2002 | 20.13 | 20.27 | 19.69 | 20.26 | 1,255,586 | +0.21(+1.03%) |
Apr 11, 2002 | 20.53 | 20.62 | 20.03 | 20.05 | 1,358,506 | -0.58(-2.80%) |
Apr 10, 2002 | 20.74 | 20.85 | 20.32 | 20.63 | 1,889,701 | -0.09(-0.44%) |
Apr 09, 2002 | 20.58 | 20.75 | 20.53 | 20.72 | 1,151,678 | +0.33(+1.64%) |
Apr 08, 2002 | 20.38 | 20.47 | 20.11 | 20.39 | 1,045,400 | +0.01(+0.03%) |
Apr 05, 2002 | 20.20 | 20.58 | 20.18 | 20.38 | 912,255 | +0.28(+1.41%) |
Apr 04, 2002 | 19.97 | 20.12 | 19.84 | 20.10 | 945,640 | +0.28(+1.40%) |
Apr 03, 2002 | 20.44 | 20.44 | 19.74 | 19.82 | 1,454,710 | -0.54(-2.64%) |
Apr 02, 2002 | 20.64 | 20.64 | 20.30 | 20.36 | 1,510,417 | -0.39(-1.88%) |
Apr 01, 2002 | 20.68 | 20.85 | 20.47 | 20.74 | 527,638 | -0.01(-0.05%) |
Mar 29, 2002 | 20.75 | 21.00 | 20.65 | 20.75 | 925,688 | +0.00(+0.00%) |
Mar 28, 2002 | 20.75 | 21.00 | 20.65 | 20.75 | 925,688 | +0.01(+0.05%) |
Mar 27, 2002 | 20.80 | 20.88 | 20.60 | 20.74 | 1,302,996 | -0.06(-0.27%) |
Mar 26, 2002 | 20.65 | 20.91 | 20.65 | 20.80 | 1,644,944 | +0.07(+0.34%) |
Mar 25, 2002 | 21.28 | 21.28 | 20.70 | 20.73 | 707,205 | -0.50(-2.34%) |
Mar 22, 2002 | 21.16 | 21.29 | 20.80 | 21.23 | 788,000 | -0.01(-0.05%) |
Mar 21, 2002 | 21.74 | 21.74 | 21.06 | 21.24 | 1,673,983 | -0.55(-2.53%) |
Mar 20, 2002 | 21.92 | 22.05 | 21.76 | 21.79 | 1,045,992 | -0.14(-0.62%) |
Mar 19, 2002 | 21.64 | 22.01 | 21.64 | 21.92 | 39,508 | +0.28(+1.31%) |
Mar 18, 2002 | 21.49 | 21.79 | 21.49 | 21.64 | 1,096,563 | +0.09(+0.42%) |
Mar 15, 2002 | 21.79 | 21.87 | 21.46 | 21.55 | 1,699,466 | -0.04(-0.16%) |
Mar 14, 2002 | 21.79 | 21.87 | 21.58 | 21.59 | 1,419,152 | -0.10(-0.44%) |
Mar 13, 2002 | 21.67 | 21.69 | 21.44 | 21.68 | 1,559,210 | +0.04(+0.16%) |
Mar 12, 2002 | 21.46 | 21.76 | 21.26 | 21.65 | 770,419 | +0.18(+0.85%) |
Mar 11, 2002 | 21.51 | 21.62 | 21.24 | 21.46 | 1,371,346 | +0.24(+1.12%) |
Mar 08, 2002 | 21.26 | 21.60 | 21.14 | 21.23 | 975,074 | +0.04(+0.17%) |
Mar 07, 2002 | 21.31 | 21.31 | 20.98 | 21.19 | 515,786 | -0.10(-0.48%) |
Mar 06, 2002 | 21.11 | 21.29 | 21.02 | 21.29 | 1,351,197 | +0.27(+1.30%) |
Mar 05, 2002 | 20.83 | 21.16 | 20.80 | 21.02 | 2,121,024 | +0.15(+0.70%) |
Mar 04, 2002 | 20.27 | 20.91 | 20.25 | 20.87 | 2,825,662 | +0.63(+3.10%) |