Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.38 | 18.76 | 18.35 | 18.54 | 1,623,079 | -0.08(-0.44%) |
May 28, 2002 | 18.81 | 18.81 | 18.56 | 18.62 | 761,177 | -0.14(-0.77%) |
May 27, 2002 | 18.95 | 18.96 | 18.68 | 18.77 | 733,124 | +0.00(+0.00%) |
May 24, 2002 | 18.95 | 18.96 | 18.68 | 18.77 | 733,124 | -0.15(-0.79%) |
May 23, 2002 | 18.83 | 19.04 | 18.67 | 18.91 | 1,307,431 | +0.06(+0.34%) |
May 22, 2002 | 18.99 | 19.04 | 18.78 | 18.85 | 1,512,636 | -0.30(-1.58%) |
May 21, 2002 | 19.10 | 19.29 | 19.03 | 19.15 | 1,532,074 | +0.11(+0.59%) |
May 20, 2002 | 19.22 | 19.22 | 18.92 | 19.04 | 802,041 | -0.18(-0.92%) |
May 17, 2002 | 18.97 | 19.28 | 18.97 | 19.22 | 1,004,816 | -0.09(-0.47%) |
May 16, 2002 | 19.42 | 19.44 | 19.24 | 19.31 | 746,157 | -0.06(-0.30%) |
May 15, 2002 | 19.36 | 19.58 | 19.18 | 19.37 | 1,139,999 | -0.02(-0.09%) |
May 14, 2002 | 19.04 | 19.55 | 19.04 | 19.39 | 2,094,011 | +0.53(+2.78%) |
May 13, 2002 | 18.31 | 19.06 | 18.31 | 18.86 | 2,021,781 | +0.77(+4.28%) |
May 10, 2002 | 18.67 | 18.67 | 17.97 | 18.09 | 3,683,958 | -0.58(-3.13%) |
May 09, 2002 | 18.90 | 18.94 | 18.66 | 18.67 | 1,663,723 | -0.34(-1.81%) |
May 08, 2002 | 18.67 | 19.13 | 18.63 | 19.01 | 1,478,177 | +0.45(+2.44%) |
May 07, 2002 | 18.79 | 18.79 | 18.50 | 18.56 | 1,579,564 | -0.04(-0.19%) |
May 06, 2002 | 18.52 | 18.77 | 18.51 | 18.60 | 1,479,282 | +0.05(+0.24%) |
May 03, 2002 | 18.95 | 18.95 | 18.36 | 18.55 | 1,450,787 | -0.46(-2.43%) |
May 02, 2002 | 19.01 | 19.12 | 18.87 | 19.01 | 864,552 | +0.00(+0.00%) |
May 01, 2002 | 19.06 | 19.16 | 18.61 | 19.01 | 1,600,549 | -0.05(-0.24%) |
Apr 30, 2002 | 18.98 | 19.33 | 18.86 | 19.06 | 1,162,088 | +0.16(+0.84%) |
Apr 29, 2002 | 19.09 | 19.09 | 18.86 | 18.90 | 1,291,086 | -0.19(-1.00%) |
Apr 26, 2002 | 19.53 | 19.58 | 18.94 | 19.09 | 1,469,342 | -0.40(-2.04%) |
Apr 25, 2002 | 19.29 | 19.63 | 19.29 | 19.49 | 1,734,627 | +0.20(+1.03%) |
Apr 24, 2002 | 19.06 | 19.58 | 18.94 | 19.29 | 1,580,448 | +0.29(+1.53%) |
Apr 23, 2002 | 19.08 | 19.17 | 18.95 | 19.00 | 1,257,290 | -0.05(-0.29%) |
Apr 22, 2002 | 19.44 | 19.44 | 19.05 | 19.05 | 1,190,361 | -0.38(-1.98%) |
Apr 19, 2002 | 19.56 | 19.73 | 19.34 | 19.44 | 1,273,856 | -0.23(-1.17%) |
Apr 18, 2002 | 19.86 | 19.90 | 19.64 | 19.67 | 723,847 | -0.17(-0.84%) |
Apr 17, 2002 | 19.81 | 19.90 | 19.63 | 19.84 | 731,578 | -0.05(-0.23%) |
Apr 16, 2002 | 19.92 | 20.01 | 19.80 | 19.88 | 1,065,118 | +0.01(+0.07%) |
Apr 15, 2002 | 19.92 | 20.11 | 19.75 | 19.87 | 1,758,041 | +0.05(+0.23%) |
Apr 12, 2002 | 19.76 | 19.90 | 19.62 | 19.82 | 574,306 | +0.07(+0.37%) |
Apr 11, 2002 | 19.83 | 19.92 | 19.60 | 19.75 | 1,150,160 | -0.08(-0.41%) |
Apr 10, 2002 | 19.39 | 19.85 | 19.34 | 19.83 | 1,390,264 | +0.44(+2.26%) |
Apr 09, 2002 | 19.34 | 19.53 | 19.29 | 19.39 | 898,790 | +0.05(+0.23%) |
Apr 08, 2002 | 19.07 | 19.41 | 18.91 | 19.35 | 1,223,936 | +0.28(+1.47%) |
Apr 05, 2002 | 19.22 | 19.30 | 19.06 | 19.07 | 758,085 | -0.06(-0.31%) |
Apr 04, 2002 | 18.97 | 19.20 | 18.89 | 19.13 | 982,727 | +0.16(+0.84%) |
Apr 03, 2002 | 19.33 | 19.35 | 18.88 | 18.97 | 1,584,866 | -0.25(-1.30%) |
Apr 02, 2002 | 19.34 | 19.38 | 19.13 | 19.22 | 902,545 | -0.13(-0.66%) |
Apr 01, 2002 | 19.35 | 19.45 | 19.21 | 19.34 | 1,060,038 | -0.03(-0.16%) |
Mar 29, 2002 | 19.35 | 19.56 | 19.30 | 19.38 | 993,992 | +0.00(+0.00%) |
Mar 28, 2002 | 19.35 | 19.56 | 19.30 | 19.38 | 1,304,560 | +0.03(+0.14%) |
Mar 27, 2002 | 19.33 | 19.47 | 19.24 | 19.35 | 1,378,557 | +0.06(+0.33%) |
Mar 26, 2002 | 19.18 | 19.39 | 19.18 | 19.29 | 1,331,729 | +0.11(+0.59%) |
Mar 25, 2002 | 19.20 | 19.29 | 19.15 | 19.17 | 1,294,620 | -0.07(-0.35%) |
Mar 22, 2002 | 19.25 | 19.40 | 19.19 | 19.24 | 2,107,706 | -0.05(-0.23%) |
Mar 21, 2002 | 19.26 | 19.39 | 19.21 | 19.29 | 1,193,233 | +0.03(+0.14%) |
Mar 20, 2002 | 19.10 | 19.38 | 19.06 | 19.26 | 1,689,566 | -0.00(-0.02%) |
Mar 19, 2002 | 18.83 | 19.32 | 18.68 | 19.26 | 2,261,664 | +0.59(+3.15%) |
Mar 18, 2002 | 18.58 | 18.82 | 18.55 | 18.67 | 1,577,797 | +0.26(+1.40%) |
Mar 15, 2002 | 18.24 | 18.58 | 18.24 | 18.42 | 2,911,294 | +0.09(+0.47%) |
Mar 14, 2002 | 18.77 | 18.79 | 18.32 | 18.33 | 2,596,309 | -0.38(-2.01%) |
Mar 13, 2002 | 19.10 | 19.15 | 18.70 | 18.71 | 3,326,341 | -0.32(-1.69%) |
Mar 12, 2002 | 19.20 | 19.22 | 18.90 | 19.03 | 2,460,021 | -0.82(-4.15%) |
Mar 11, 2002 | 19.74 | 19.99 | 19.30 | 19.85 | 1,470,667 | +0.01(+0.05%) |
Mar 08, 2002 | 19.53 | 19.92 | 19.49 | 19.84 | 1,528,319 | +0.42(+2.17%) |
Mar 07, 2002 | 19.51 | 19.52 | 19.13 | 19.42 | 1,557,034 | -0.24(-1.20%) |
Mar 06, 2002 | 19.15 | 19.76 | 18.99 | 19.66 | 1,350,504 | +0.52(+2.70%) |
Mar 05, 2002 | 19.01 | 19.30 | 19.01 | 19.14 | 2,186,784 | -0.29(-1.47%) |
Mar 04, 2002 | 19.38 | 19.70 | 19.22 | 19.43 | 2,679,804 | +0.18(+0.94%) |
Mar 01, 2002 | 18.89 | 19.38 | 18.74 | 19.25 | 1,751,415 | +0.36(+1.89%) |
Feb 28, 2002 | 18.70 | 19.20 | 18.65 | 18.89 | 1,682,940 | +0.30(+1.63%) |
Feb 27, 2002 | 18.58 | 18.83 | 18.27 | 18.58 | 1,687,799 | +0.02(+0.12%) |
Feb 26, 2002 | 18.29 | 18.65 | 18.12 | 18.56 | 1,475,306 | +0.24(+1.33%) |
Feb 25, 2002 | 17.32 | 18.36 | 17.32 | 18.32 | 2,045,195 | +1.11(+6.47%) |
Feb 22, 2002 | 17.27 | 17.54 | 17.07 | 17.20 | 2,178,390 | -0.31(-1.76%) |
Feb 21, 2002 | 17.91 | 17.98 | 17.37 | 17.51 | 1,243,595 | -0.38(-2.10%) |
Feb 20, 2002 | 17.84 | 17.93 | 17.47 | 17.89 | 1,359,340 | -0.13(-0.70%) |
Feb 19, 2002 | 18.11 | 18.14 | 17.70 | 18.01 | 946,502 | -0.19(-1.02%) |
Feb 18, 2002 | 18.27 | 18.31 | 17.84 | 18.20 | 1,246,246 | +0.00(+0.00%) |
Feb 15, 2002 | 18.27 | 18.31 | 17.84 | 18.20 | 1,246,246 | -0.05(-0.25%) |
Feb 14, 2002 | 18.11 | 18.34 | 18.11 | 18.24 | 1,061,142 | +0.14(+0.75%) |
Feb 13, 2002 | 18.36 | 18.43 | 17.93 | 18.11 | 1,483,699 | -0.26(-1.40%) |
Feb 12, 2002 | 18.31 | 18.56 | 18.27 | 18.37 | 1,944,912 | -0.02(-0.12%) |
Feb 11, 2002 | 18.35 | 18.56 | 18.27 | 18.39 | 888,629 | -0.05(-0.27%) |
Feb 08, 2002 | 18.40 | 18.45 | 18.15 | 18.44 | 1,375,906 | -0.07(-0.37%) |
Feb 07, 2002 | 18.24 | 18.60 | 18.24 | 18.51 | 2,124,935 | +0.10(+0.52%) |
Feb 06, 2002 | 18.11 | 18.53 | 18.06 | 18.41 | 2,413,414 | +0.36(+1.98%) |
Feb 05, 2002 | 18.18 | 18.29 | 17.95 | 18.05 | 3,183,869 | +0.05(+0.28%) |
Feb 04, 2002 | 18.78 | 18.78 | 17.92 | 18.00 | 1,301,688 | -0.67(-3.56%) |
Feb 01, 2002 | 18.70 | 18.95 | 18.67 | 18.67 | 1,462,936 | -0.26(-1.39%) |
Jan 31, 2002 | 18.20 | 19.04 | 18.18 | 18.93 | 2,099,533 | +0.84(+4.65%) |
Jan 30, 2002 | 17.95 | 18.20 | 17.93 | 18.09 | 1,636,553 | +0.13(+0.71%) |
Jan 29, 2002 | 18.19 | 18.19 | 17.68 | 17.96 | 1,476,189 | -0.11(-0.60%) |
Jan 28, 2002 | 17.93 | 18.20 | 17.79 | 18.07 | 1,674,546 | +0.14(+0.81%) |
Jan 25, 2002 | 17.95 | 18.26 | 17.81 | 17.93 | 1,456,089 | -0.01(-0.08%) |
Jan 24, 2002 | 17.67 | 18.20 | 17.67 | 17.94 | 1,748,322 | +0.28(+1.59%) |
Jan 23, 2002 | 17.20 | 17.83 | 17.16 | 17.66 | 1,212,450 | +0.40(+2.31%) |
Jan 22, 2002 | 17.43 | 17.50 | 17.12 | 17.26 | 1,377,674 | -0.13(-0.73%) |
Jan 21, 2002 | 17.27 | 17.47 | 17.11 | 17.39 | 2,496,026 | +0.00(+0.00%) |
Jan 18, 2002 | 17.27 | 17.47 | 17.11 | 17.39 | 1,440,185 | -0.09(-0.49%) |
Jan 17, 2002 | 17.57 | 17.66 | 17.43 | 17.48 | 964,393 | +0.06(+0.36%) |
Jan 16, 2002 | 17.59 | 17.70 | 17.41 | 17.41 | 1,038,170 | -0.18(-1.00%) |
Jan 15, 2002 | 17.75 | 17.76 | 17.45 | 17.59 | 1,912,000 | -0.15(-0.84%) |
Jan 14, 2002 | 17.84 | 17.96 | 17.70 | 17.74 | 1,503,800 | -0.20(-1.14%) |
Jan 11, 2002 | 18.11 | 18.20 | 17.93 | 17.94 | 1,164,959 | -0.20(-1.10%) |
Jan 10, 2002 | 18.11 | 18.23 | 18.06 | 18.14 | 1,597,456 | +1.11(+6.54%) |