Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.26 | 18.55 | 18.26 | 18.37 | 2,493,154 | -0.22(-1.19%) |
May 28, 2002 | 18.75 | 18.75 | 18.35 | 18.59 | 2,486,915 | +0.02(+0.11%) |
May 27, 2002 | 18.75 | 18.75 | 18.57 | 18.57 | 2,236,032 | +0.00(+0.00%) |
May 24, 2002 | 18.75 | 18.75 | 18.57 | 18.57 | 2,236,032 | -0.12(-0.63%) |
May 23, 2002 | 18.43 | 18.75 | 18.35 | 18.69 | 3,591,872 | +0.22(+1.19%) |
May 22, 2002 | 18.30 | 18.52 | 18.29 | 18.47 | 2,691,509 | +0.13(+0.71%) |
May 21, 2002 | 18.68 | 18.70 | 18.28 | 18.34 | 3,745,390 | -0.25(-1.37%) |
May 20, 2002 | 18.61 | 18.71 | 18.41 | 18.59 | 3,314,580 | -0.01(-0.07%) |
May 17, 2002 | 18.33 | 18.64 | 18.13 | 18.61 | 3,239,417 | +0.37(+2.00%) |
May 16, 2002 | 18.47 | 18.50 | 18.16 | 18.24 | 5,141,714 | -0.28(-1.52%) |
May 15, 2002 | 18.31 | 18.61 | 18.28 | 18.52 | 5,395,934 | -0.10(-0.52%) |
May 14, 2002 | 18.43 | 18.81 | 18.30 | 18.62 | 4,308,969 | +0.12(+0.63%) |
May 13, 2002 | 18.48 | 18.59 | 18.35 | 18.50 | 2,379,684 | -0.04(-0.22%) |
May 10, 2002 | 18.81 | 18.84 | 18.46 | 18.55 | 3,898,909 | -0.16(-0.85%) |
May 09, 2002 | 18.88 | 18.89 | 18.40 | 18.70 | 11,155,495 | -1.14(-5.76%) |
May 08, 2002 | 20.14 | 20.18 | 19.57 | 19.85 | 4,352,355 | -0.12(-0.59%) |
May 07, 2002 | 19.97 | 20.03 | 19.52 | 19.97 | 5,160,867 | +0.19(+0.94%) |
May 06, 2002 | 20.16 | 20.28 | 19.70 | 19.78 | 3,879,175 | -0.26(-1.31%) |
May 03, 2002 | 19.88 | 20.14 | 19.65 | 20.04 | 2,682,078 | +0.13(+0.66%) |
May 02, 2002 | 19.50 | 19.93 | 19.23 | 19.91 | 2,354,146 | +0.41(+2.08%) |
May 01, 2002 | 19.33 | 19.57 | 19.09 | 19.50 | 2,764,061 | +0.14(+0.71%) |
Apr 30, 2002 | 19.02 | 19.54 | 19.00 | 19.37 | 2,888,704 | +0.34(+1.81%) |
Apr 29, 2002 | 19.30 | 19.46 | 18.99 | 19.02 | 2,309,744 | -0.28(-1.43%) |
Apr 26, 2002 | 19.27 | 19.38 | 19.05 | 19.30 | 2,943,553 | +0.03(+0.14%) |
Apr 25, 2002 | 19.47 | 19.54 | 19.19 | 19.27 | 2,468,051 | -0.20(-1.03%) |
Apr 24, 2002 | 19.33 | 19.60 | 19.17 | 19.47 | 2,053,058 | +0.09(+0.46%) |
Apr 23, 2002 | 19.16 | 19.50 | 19.02 | 19.38 | 3,492,912 | +0.28(+1.48%) |
Apr 22, 2002 | 19.16 | 19.34 | 19.02 | 19.10 | 1,679,563 | +0.01(+0.07%) |
Apr 19, 2002 | 19.37 | 19.42 | 18.93 | 19.08 | 3,095,475 | -0.13(-0.68%) |
Apr 18, 2002 | 19.72 | 19.76 | 19.16 | 19.21 | 3,352,162 | -0.49(-2.48%) |
Apr 17, 2002 | 19.87 | 19.97 | 19.64 | 19.70 | 2,621,715 | -0.17(-0.83%) |
Apr 16, 2002 | 19.65 | 19.92 | 19.57 | 19.87 | 3,610,735 | +0.23(+1.16%) |
Apr 15, 2002 | 19.72 | 19.74 | 19.39 | 19.64 | 1,877,048 | -0.08(-0.42%) |
Apr 12, 2002 | 19.56 | 19.72 | 19.49 | 19.72 | 2,371,558 | +0.17(+0.85%) |
Apr 11, 2002 | 19.51 | 19.59 | 19.34 | 19.56 | 2,681,062 | +0.05(+0.25%) |
Apr 10, 2002 | 19.20 | 19.60 | 19.10 | 19.51 | 2,420,022 | +0.31(+1.62%) |
Apr 09, 2002 | 18.95 | 19.28 | 18.71 | 19.20 | 4,350,179 | +0.40(+2.13%) |
Apr 08, 2002 | 18.28 | 18.85 | 18.10 | 18.80 | 3,164,544 | +0.52(+2.87%) |
Apr 05, 2002 | 18.10 | 18.48 | 18.10 | 18.28 | 2,465,294 | +0.17(+0.95%) |
Apr 04, 2002 | 18.31 | 18.42 | 18.10 | 18.10 | 2,345,294 | -0.09(-0.49%) |
Apr 03, 2002 | 18.30 | 18.57 | 18.13 | 18.19 | 2,459,780 | -0.11(-0.60%) |
Apr 02, 2002 | 18.80 | 18.80 | 18.09 | 18.30 | 2,823,553 | -0.50(-2.64%) |
Apr 01, 2002 | 18.95 | 18.95 | 18.46 | 18.80 | 2,811,800 | -0.12(-0.62%) |
Mar 29, 2002 | 18.79 | 19.03 | 18.64 | 18.92 | 3,391,775 | +0.00(+0.00%) |
Mar 28, 2002 | 18.79 | 19.03 | 18.64 | 18.92 | 3,391,775 | +0.10(+0.55%) |
Mar 27, 2002 | 18.95 | 18.95 | 18.54 | 18.81 | 3,014,798 | +0.06(+0.29%) |
Mar 26, 2002 | 18.06 | 18.86 | 18.06 | 18.76 | 4,351,194 | +0.70(+3.89%) |
Mar 25, 2002 | 18.40 | 18.44 | 17.96 | 18.06 | 2,099,490 | -0.28(-1.50%) |
Mar 22, 2002 | 17.86 | 18.57 | 17.61 | 18.33 | 4,113,081 | +0.62(+3.50%) |
Mar 21, 2002 | 17.99 | 18.09 | 17.48 | 17.71 | 5,197,143 | -0.54(-2.95%) |
Mar 20, 2002 | 18.81 | 18.95 | 18.23 | 18.25 | 4,499,489 | -0.70(-3.71%) |
Mar 19, 2002 | 19.15 | 19.19 | 18.79 | 18.95 | 2,401,739 | -0.12(-0.65%) |
Mar 18, 2002 | 18.95 | 19.23 | 18.79 | 19.08 | 3,503,649 | +0.09(+0.47%) |
Mar 15, 2002 | 19.37 | 19.37 | 18.50 | 18.99 | 6,263,938 | +0.01(+0.04%) |
Mar 14, 2002 | 19.33 | 19.63 | 18.92 | 18.98 | 5,280,577 | -0.72(-3.67%) |
Mar 13, 2002 | 19.83 | 19.91 | 19.61 | 19.70 | 1,592,792 | -0.09(-0.45%) |
Mar 12, 2002 | 19.16 | 19.92 | 19.08 | 19.79 | 2,290,446 | +0.34(+1.77%) |
Mar 11, 2002 | 19.61 | 19.97 | 19.21 | 19.45 | 2,324,545 | -0.02(-0.11%) |
Mar 08, 2002 | 19.64 | 19.88 | 19.37 | 19.47 | 2,083,094 | -0.07(-0.35%) |
Mar 07, 2002 | 19.95 | 19.98 | 19.53 | 19.54 | 1,859,781 | -0.31(-1.56%) |
Mar 06, 2002 | 19.39 | 19.93 | 19.39 | 19.85 | 2,318,305 | +0.46(+2.38%) |
Mar 05, 2002 | 19.54 | 19.77 | 19.33 | 19.39 | 4,473,951 | -0.58(-2.90%) |
Mar 04, 2002 | 19.40 | 19.97 | 19.31 | 19.97 | 4,423,020 | +0.57(+2.91%) |