Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.88 | 20.34 | 19.82 | 20.16 | 11,174,452 | +0.43(+2.16%) |
May 28, 2002 | 19.85 | 19.85 | 19.41 | 19.74 | 4,431,428 | -0.02(-0.12%) |
May 27, 2002 | 19.90 | 19.96 | 19.58 | 19.76 | 2,184,323 | +0.00(+0.00%) |
May 24, 2002 | 19.90 | 19.96 | 19.58 | 19.76 | 2,184,323 | -0.15(-0.73%) |
May 23, 2002 | 19.17 | 20.11 | 19.17 | 19.90 | 7,512,643 | +0.44(+2.28%) |
May 22, 2002 | 19.67 | 19.68 | 19.32 | 19.46 | 3,700,127 | -0.24(-1.22%) |
May 21, 2002 | 19.93 | 19.93 | 19.52 | 19.70 | 3,909,510 | -0.15(-0.74%) |
May 20, 2002 | 19.64 | 19.90 | 19.64 | 19.85 | 2,630,460 | -0.11(-0.53%) |
May 17, 2002 | 19.52 | 20.00 | 19.47 | 19.95 | 2,550,915 | +0.36(+1.82%) |
May 16, 2002 | 19.79 | 19.82 | 19.51 | 19.59 | 2,829,750 | -0.08(-0.39%) |
May 15, 2002 | 19.58 | 19.73 | 19.34 | 19.67 | 4,326,223 | -0.15(-0.74%) |
May 14, 2002 | 19.61 | 19.87 | 19.47 | 19.82 | 5,158,281 | +0.43(+2.23%) |
May 13, 2002 | 19.35 | 19.57 | 19.14 | 19.38 | 4,108,287 | +0.10(+0.52%) |
May 10, 2002 | 19.20 | 19.35 | 18.85 | 19.29 | 3,637,346 | +0.11(+0.58%) |
May 09, 2002 | 19.52 | 19.73 | 19.17 | 19.17 | 4,798,533 | -0.27(-1.41%) |
May 08, 2002 | 19.00 | 19.52 | 18.82 | 19.45 | 7,018,096 | +1.23(+6.77%) |
May 07, 2002 | 18.47 | 18.53 | 18.03 | 18.22 | 3,306,849 | -0.30(-1.61%) |
May 06, 2002 | 18.72 | 18.76 | 18.41 | 18.51 | 2,041,655 | -0.25(-1.34%) |
May 03, 2002 | 18.71 | 18.78 | 18.56 | 18.76 | 2,291,068 | -0.01(-0.03%) |
May 02, 2002 | 18.74 | 18.85 | 18.56 | 18.77 | 4,498,827 | +0.01(+0.03%) |
May 01, 2002 | 18.79 | 18.79 | 18.56 | 18.76 | 3,071,464 | +0.00(+0.00%) |
Apr 30, 2002 | 18.71 | 18.82 | 18.56 | 18.76 | 2,721,124 | +0.06(+0.31%) |
Apr 29, 2002 | 18.62 | 18.74 | 18.62 | 18.71 | 2,454,263 | +0.13(+0.72%) |
Apr 26, 2002 | 18.99 | 18.99 | 18.53 | 18.57 | 3,898,904 | -0.42(-2.19%) |
Apr 25, 2002 | 18.94 | 19.26 | 18.79 | 18.99 | 2,325,281 | -0.25(-1.28%) |
Apr 24, 2002 | 19.00 | 19.34 | 18.99 | 19.23 | 4,125,735 | +0.18(+0.92%) |
Apr 23, 2002 | 19.14 | 19.35 | 18.82 | 19.06 | 4,055,599 | -0.09(-0.46%) |
Apr 22, 2002 | 18.71 | 19.14 | 18.65 | 19.14 | 3,089,426 | +0.50(+2.66%) |
Apr 19, 2002 | 18.62 | 18.77 | 18.59 | 18.65 | 3,274,005 | +0.03(+0.16%) |
Apr 18, 2002 | 18.88 | 18.92 | 18.51 | 18.62 | 2,488,305 | -0.22(-1.15%) |
Apr 17, 2002 | 19.00 | 19.06 | 18.82 | 18.84 | 1,610,744 | -0.22(-1.17%) |
Apr 16, 2002 | 18.91 | 19.06 | 18.79 | 19.06 | 4,397,899 | +0.31(+1.65%) |
Apr 15, 2002 | 19.06 | 19.12 | 18.74 | 18.75 | 2,989,524 | -0.26(-1.35%) |
Apr 12, 2002 | 19.00 | 19.30 | 19.00 | 19.00 | 2,414,405 | -0.05(-0.28%) |
Apr 11, 2002 | 19.17 | 19.29 | 19.03 | 19.06 | 2,733,783 | -0.11(-0.58%) |
Apr 10, 2002 | 19.20 | 19.41 | 19.04 | 19.17 | 2,769,535 | -0.12(-0.64%) |
Apr 09, 2002 | 19.27 | 19.36 | 19.16 | 19.29 | 3,998,634 | +0.16(+0.86%) |
Apr 08, 2002 | 18.89 | 19.26 | 18.82 | 19.13 | 5,164,269 | +0.24(+1.27%) |
Apr 05, 2002 | 18.68 | 19.12 | 18.62 | 18.89 | 153,958 | +0.27(+1.48%) |
Apr 04, 2002 | 18.33 | 18.62 | 18.28 | 18.61 | 3,551,300 | +0.29(+1.56%) |
Apr 03, 2002 | 18.28 | 18.41 | 18.27 | 18.33 | 2,557,586 | +0.00(+0.00%) |
Apr 02, 2002 | 18.12 | 18.36 | 18.12 | 18.33 | 2,999,446 | +0.18(+0.97%) |
Apr 01, 2002 | 18.21 | 18.30 | 18.08 | 18.15 | 2,656,633 | +0.00(+0.00%) |
Mar 29, 2002 | 18.34 | 18.35 | 18.09 | 18.15 | 4,587,268 | +0.00(+0.00%) |
Mar 28, 2002 | 18.34 | 18.35 | 18.09 | 18.15 | 4,587,268 | -0.19(-1.02%) |
Mar 27, 2002 | 18.27 | 18.41 | 18.26 | 18.34 | 3,018,263 | -0.04(-0.19%) |
Mar 26, 2002 | 18.15 | 18.40 | 18.15 | 18.37 | 2,897,492 | +0.13(+0.70%) |
Mar 25, 2002 | 18.24 | 18.38 | 18.20 | 18.24 | 153,958 | -0.02(-0.13%) |
Mar 22, 2002 | 18.03 | 18.30 | 18.02 | 18.27 | 2,864,134 | +0.00(+0.00%) |
Mar 21, 2002 | 18.22 | 18.32 | 18.12 | 18.27 | 4,790,664 | -0.06(-0.32%) |
Mar 20, 2002 | 18.27 | 18.41 | 18.25 | 18.33 | 4,122,827 | -0.03(-0.16%) |
Mar 19, 2002 | 18.30 | 18.58 | 18.29 | 18.36 | 3,865,204 | +0.01(+0.03%) |
Mar 18, 2002 | 18.44 | 18.47 | 18.09 | 18.35 | 3,892,745 | +0.17(+0.93%) |
Mar 15, 2002 | 17.94 | 18.34 | 17.94 | 18.18 | 5,493,226 | +0.08(+0.42%) |
Mar 14, 2002 | 17.95 | 18.12 | 17.95 | 18.10 | 3,714,325 | +0.20(+1.11%) |
Mar 13, 2002 | 17.91 | 18.06 | 17.89 | 17.91 | 3,553,695 | -0.16(-0.87%) |
Mar 12, 2002 | 18.12 | 18.33 | 17.94 | 18.06 | 2,945,732 | -0.26(-1.44%) |
Mar 11, 2002 | 18.62 | 18.65 | 18.24 | 18.33 | 3,827,570 | -0.23(-1.26%) |
Mar 08, 2002 | 18.62 | 18.74 | 18.38 | 18.56 | 4,381,990 | +0.11(+0.57%) |
Mar 07, 2002 | 18.24 | 18.51 | 18.18 | 18.45 | 3,944,920 | +0.10(+0.54%) |
Mar 06, 2002 | 18.12 | 18.36 | 18.12 | 18.36 | 2,725,059 | -0.02(-0.13%) |
Mar 05, 2002 | 17.95 | 18.41 | 17.78 | 18.38 | 5,740,414 | +0.43(+2.41%) |
Mar 04, 2002 | 18.05 | 18.40 | 17.95 | 17.95 | 3,971,264 | -0.09(-0.49%) |