Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.69 | 19.05 | 18.69 | 18.79 | 2,854,007 | +0.17(+0.92%) |
May 28, 2002 | 18.59 | 18.84 | 18.56 | 18.62 | 1,970,063 | +0.08(+0.41%) |
May 27, 2002 | 18.84 | 18.96 | 18.54 | 18.54 | 2,000,887 | +0.00(+0.00%) |
May 24, 2002 | 18.84 | 18.96 | 18.54 | 18.54 | 1,921,418 | -0.36(-1.92%) |
May 23, 2002 | 18.56 | 18.93 | 18.45 | 18.91 | 1,538,537 | +0.36(+1.96%) |
May 22, 2002 | 18.72 | 18.87 | 18.38 | 18.54 | 2,263,689 | -0.14(-0.73%) |
May 21, 2002 | 18.92 | 19.17 | 18.67 | 18.68 | 1,908,709 | -0.29(-1.52%) |
May 20, 2002 | 19.30 | 19.30 | 18.96 | 18.97 | 1,624,725 | -0.40(-2.08%) |
May 17, 2002 | 18.78 | 19.50 | 18.78 | 19.37 | 2,175,455 | +0.58(+3.06%) |
May 16, 2002 | 18.99 | 19.10 | 18.33 | 18.80 | 2,629,624 | -0.19(-1.01%) |
May 15, 2002 | 18.89 | 19.35 | 18.87 | 18.99 | 2,228,483 | +0.00(+0.00%) |
May 14, 2002 | 18.76 | 19.09 | 18.66 | 18.99 | 2,408,456 | +0.42(+2.25%) |
May 13, 2002 | 18.19 | 18.65 | 18.19 | 18.57 | 1,816,093 | +0.26(+1.42%) |
May 10, 2002 | 18.45 | 18.73 | 18.28 | 18.31 | 2,580,979 | -0.14(-0.74%) |
May 09, 2002 | 18.43 | 18.89 | 18.38 | 18.45 | 2,566,809 | +0.02(+0.11%) |
May 08, 2002 | 17.73 | 18.72 | 17.50 | 18.43 | 6,271,452 | +0.60(+3.34%) |
May 07, 2002 | 17.49 | 17.92 | 17.13 | 17.83 | 4,138,361 | +0.14(+0.77%) |
May 06, 2002 | 17.90 | 18.08 | 17.59 | 17.70 | 2,554,246 | -0.13(-0.73%) |
May 03, 2002 | 17.63 | 17.94 | 17.48 | 17.83 | 2,318,615 | +0.25(+1.40%) |
May 02, 2002 | 17.66 | 17.68 | 17.50 | 17.58 | 2,930,700 | -0.15(-0.85%) |
May 01, 2002 | 18.11 | 18.11 | 17.46 | 17.73 | 3,201,536 | -0.30(-1.67%) |
Apr 30, 2002 | 17.72 | 18.28 | 17.66 | 18.03 | 3,585,878 | +0.28(+1.58%) |
Apr 29, 2002 | 17.73 | 17.85 | 17.60 | 17.75 | 1,856,265 | +0.07(+0.39%) |
Apr 26, 2002 | 17.80 | 18.15 | 17.63 | 17.68 | 1,686,518 | -0.12(-0.69%) |
Apr 25, 2002 | 17.74 | 17.87 | 17.59 | 17.80 | 2,087,075 | +0.08(+0.46%) |
Apr 24, 2002 | 17.94 | 17.96 | 17.64 | 17.72 | 2,101,537 | -0.06(-0.35%) |
Apr 23, 2002 | 17.37 | 17.82 | 17.37 | 17.78 | 3,021,417 | +0.32(+1.84%) |
Apr 22, 2002 | 17.54 | 17.56 | 17.19 | 17.46 | 2,499,757 | -0.31(-1.77%) |
Apr 19, 2002 | 17.80 | 17.97 | 17.63 | 17.78 | 1,933,397 | -0.01(-0.08%) |
Apr 18, 2002 | 17.73 | 17.91 | 17.42 | 17.79 | 1,979,413 | -0.01(-0.08%) |
Apr 17, 2002 | 18.04 | 18.14 | 17.78 | 17.80 | 1,438,178 | -0.32(-1.78%) |
Apr 16, 2002 | 17.80 | 18.34 | 17.78 | 18.13 | 2,222,055 | +0.37(+2.08%) |
Apr 15, 2002 | 17.90 | 18.24 | 17.75 | 17.76 | 1,586,306 | -0.18(-0.99%) |
Apr 12, 2002 | 17.65 | 18.12 | 17.47 | 17.94 | 1,469,294 | +0.22(+1.24%) |
Apr 11, 2002 | 17.83 | 17.94 | 17.67 | 17.72 | 2,328,695 | -0.08(-0.46%) |
Apr 10, 2002 | 17.90 | 18.45 | 17.77 | 17.80 | 2,574,405 | -0.19(-1.07%) |
Apr 09, 2002 | 18.07 | 18.31 | 17.83 | 17.99 | 1,650,582 | +0.00(+0.00%) |
Apr 08, 2002 | 17.49 | 18.17 | 17.49 | 17.99 | 2,739,624 | +0.01(+0.08%) |
Apr 05, 2002 | 18.40 | 18.48 | 17.94 | 17.98 | 2,399,691 | -0.25(-1.39%) |
Apr 04, 2002 | 18.38 | 18.45 | 18.14 | 18.23 | 745,018 | -0.03(-0.15%) |
Apr 03, 2002 | 18.29 | 18.45 | 18.07 | 18.26 | 2,248,496 | -0.02(-0.11%) |
Apr 02, 2002 | 18.35 | 18.62 | 18.23 | 18.28 | 3,151,284 | -0.41(-2.20%) |
Apr 01, 2002 | 18.48 | 18.87 | 18.47 | 18.69 | 2,360,541 | +0.03(+0.18%) |
Mar 29, 2002 | 17.95 | 18.75 | 17.80 | 18.65 | 4,242,810 | +0.00(+0.00%) |
Mar 28, 2002 | 17.95 | 18.75 | 17.80 | 18.65 | 4,242,810 | +0.70(+3.89%) |
Mar 27, 2002 | 18.17 | 18.41 | 17.87 | 17.96 | 3,121,337 | -0.45(-2.45%) |
Mar 26, 2002 | 18.45 | 19.10 | 17.11 | 18.41 | 12,253,663 | -0.01(-0.04%) |
Mar 25, 2002 | 18.29 | 18.76 | 18.29 | 18.41 | 2,170,488 | +0.01(+0.04%) |
Mar 22, 2002 | 18.52 | 18.69 | 18.37 | 18.41 | 3,232,944 | -0.22(-1.18%) |
Mar 21, 2002 | 18.67 | 18.85 | 18.44 | 18.63 | 1,344,832 | -0.32(-1.70%) |
Mar 20, 2002 | 18.65 | 19.11 | 18.65 | 18.95 | 1,458,484 | +0.12(+0.65%) |
Mar 19, 2002 | 18.52 | 18.88 | 18.50 | 18.82 | 1,974,446 | +0.09(+0.48%) |
Mar 18, 2002 | 18.86 | 18.90 | 18.33 | 18.74 | 1,706,677 | -0.08(-0.44%) |
Mar 15, 2002 | 18.82 | 18.86 | 18.63 | 18.82 | 2,492,015 | -0.05(-0.25%) |
Mar 14, 2002 | 18.67 | 19.00 | 18.55 | 18.87 | 1,114,022 | +0.08(+0.40%) |
Mar 13, 2002 | 18.87 | 19.09 | 18.54 | 18.79 | 1,340,595 | -0.08(-0.44%) |
Mar 12, 2002 | 18.82 | 19.14 | 18.76 | 18.87 | 1,623,703 | -0.03(-0.18%) |
Mar 11, 2002 | 18.89 | 19.03 | 18.76 | 18.91 | 3,268,295 | +0.11(+0.58%) |
Mar 08, 2002 | 19.17 | 19.24 | 18.76 | 18.80 | 2,285,893 | -0.36(-1.86%) |
Mar 07, 2002 | 19.17 | 19.51 | 19.07 | 19.15 | 3,595,958 | -0.05(-0.29%) |
Mar 06, 2002 | 18.77 | 19.26 | 18.53 | 19.21 | 3,442,279 | +0.44(+2.33%) |
Mar 05, 2002 | 18.95 | 19.25 | 18.74 | 18.77 | 3,407,950 | -0.14(-0.76%) |
Mar 04, 2002 | 18.65 | 18.96 | 18.62 | 18.91 | 2,854,007 | +0.41(+2.22%) |