Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.61 | 16.71 | 16.61 | 16.69 | 45,588 | +0.03(+0.21%) |
May 28, 2002 | 16.82 | 16.82 | 16.59 | 16.65 | 15,630 | -0.14(-0.82%) |
May 27, 2002 | 16.89 | 16.89 | 16.79 | 16.79 | 14,327 | +0.00(+0.00%) |
May 24, 2002 | 16.89 | 16.89 | 16.79 | 16.79 | 14,327 | -0.16(-0.94%) |
May 23, 2002 | 16.76 | 16.95 | 16.76 | 16.95 | 68,165 | +0.18(+1.04%) |
May 22, 2002 | 16.65 | 16.77 | 16.65 | 16.77 | 16,064 | +0.07(+0.44%) |
May 21, 2002 | 16.87 | 16.90 | 16.70 | 16.70 | 139,803 | -0.08(-0.47%) |
May 20, 2002 | 16.83 | 16.89 | 16.78 | 16.78 | 21,274 | -0.13(-0.79%) |
May 17, 2002 | 16.97 | 16.97 | 16.84 | 16.91 | 12,156 | -0.02(-0.14%) |
May 16, 2002 | 16.93 | 16.94 | 16.93 | 16.94 | 4,775 | +0.09(+0.51%) |
May 15, 2002 | 16.86 | 16.94 | 16.85 | 16.85 | 43,417 | -0.08(-0.48%) |
May 14, 2002 | 16.83 | 16.93 | 16.83 | 16.93 | 12,591 | +0.28(+1.69%) |
May 13, 2002 | 16.45 | 16.65 | 16.45 | 16.65 | 19,537 | +0.22(+1.35%) |
May 10, 2002 | 16.66 | 16.66 | 16.43 | 16.43 | 19,103 | -0.19(-1.14%) |
May 09, 2002 | 16.70 | 16.70 | 16.62 | 16.62 | 1,042,014 | -0.17(-1.03%) |
May 08, 2002 | 16.65 | 16.79 | 16.59 | 16.79 | 36,036 | +0.35(+2.16%) |
May 07, 2002 | 16.77 | 16.55 | 16.44 | 16.44 | 51,666 | -0.11(-0.68%) |
May 06, 2002 | 16.77 | 16.77 | 16.51 | 16.55 | 108,543 | -0.18(-1.06%) |
May 03, 2002 | 16.79 | 16.79 | 16.69 | 16.73 | 6,946 | -0.04(-0.26%) |
May 02, 2002 | 16.75 | 16.81 | 16.75 | 16.77 | 6,512 | +0.08(+0.47%) |
May 01, 2002 | 16.59 | 16.69 | 16.58 | 16.69 | 19,537 | +0.12(+0.69%) |
Apr 30, 2002 | 16.36 | 16.63 | 16.36 | 16.58 | 50,798 | +0.21(+1.31%) |
Apr 29, 2002 | 16.55 | 16.55 | 16.36 | 16.36 | 65,560 | -0.18(-1.09%) |
Apr 26, 2002 | 16.70 | 16.70 | 16.54 | 16.54 | 12,591 | -0.15(-0.92%) |
Apr 25, 2002 | 16.62 | 16.70 | 16.62 | 16.70 | 18,669 | -0.10(-0.58%) |
Apr 24, 2002 | 16.86 | 16.90 | 16.78 | 16.79 | 41,246 | -0.12(-0.69%) |
Apr 23, 2002 | 16.86 | 16.91 | 16.86 | 16.91 | 7,815 | +0.06(+0.37%) |
Apr 22, 2002 | 16.95 | 17.00 | 16.82 | 16.85 | 28,655 | -0.20(-1.15%) |
Apr 19, 2002 | 17.04 | 17.11 | 17.04 | 17.04 | 46,890 | -0.03(-0.19%) |
Apr 18, 2002 | 17.11 | 17.11 | 16.96 | 17.08 | 20,406 | +0.01(+0.05%) |
Apr 17, 2002 | 17.12 | 17.14 | 17.07 | 17.07 | 14,327 | -0.03(-0.19%) |
Apr 16, 2002 | 16.93 | 17.10 | 16.93 | 17.10 | 6,512 | +0.31(+1.84%) |
Apr 15, 2002 | 16.91 | 16.91 | 16.77 | 16.79 | 17,366 | -0.03(-0.21%) |
Apr 12, 2002 | 16.81 | 16.84 | 16.76 | 16.83 | 18,235 | +0.06(+0.36%) |
Apr 11, 2002 | 17.01 | 17.01 | 16.76 | 16.77 | 15,630 | -0.33(-1.95%) |
Apr 10, 2002 | 16.94 | 17.10 | 16.94 | 17.10 | 32,128 | +0.21(+1.25%) |
Apr 09, 2002 | 16.96 | 16.99 | 16.89 | 16.89 | 16,498 | -0.04(-0.23%) |
Apr 08, 2002 | 16.79 | 16.93 | 16.79 | 16.93 | 17,366 | +0.05(+0.27%) |
Apr 05, 2002 | 16.91 | 16.91 | 16.88 | 16.88 | 1,736 | +0.07(+0.42%) |
Apr 04, 2002 | 16.81 | 16.83 | 16.81 | 16.81 | 15,630 | +0.01(+0.08%) |
Apr 03, 2002 | 16.89 | 16.89 | 16.80 | 16.80 | 7,380 | -0.18(-1.06%) |
Apr 02, 2002 | 16.92 | 17.03 | 16.92 | 16.97 | 29,957 | -0.01(-0.05%) |
Apr 01, 2002 | 16.92 | 17.01 | 16.89 | 16.98 | 24,313 | -0.08(-0.49%) |
Mar 29, 2002 | 17.07 | 17.18 | 17.06 | 17.07 | 37,338 | +0.00(+0.00%) |
Mar 28, 2002 | 17.07 | 17.18 | 17.06 | 17.07 | 37,338 | +0.02(+0.13%) |
Mar 27, 2002 | 16.96 | 17.09 | 16.96 | 17.04 | 34,299 | +0.14(+0.84%) |
Mar 26, 2002 | 16.93 | 16.99 | 16.88 | 16.90 | 34,733 | +0.05(+0.27%) |
Mar 25, 2002 | 17.03 | 17.03 | 16.86 | 16.86 | 29,089 | -0.13(-0.79%) |
Mar 22, 2002 | 17.08 | 17.13 | 16.99 | 16.99 | 42,114 | -0.11(-0.66%) |
Mar 21, 2002 | 17.09 | 17.10 | 16.99 | 17.10 | 80,321 | +0.01(+0.05%) |
Mar 20, 2002 | 17.20 | 17.20 | 17.09 | 17.09 | 87,268 | -0.18(-1.07%) |
Mar 19, 2002 | 17.28 | 17.33 | 17.23 | 17.28 | 47,759 | +0.10(+0.56%) |
Mar 18, 2002 | 17.20 | 17.26 | 17.12 | 17.18 | 29,089 | +0.03(+0.20%) |
Mar 15, 2002 | 17.10 | 17.18 | 17.10 | 17.15 | 20,406 | +0.09(+0.55%) |
Mar 14, 2002 | 17.00 | 17.05 | 16.99 | 17.05 | 16,932 | +0.08(+0.45%) |
Mar 13, 2002 | 17.08 | 17.08 | 16.97 | 16.97 | 9,117 | -0.15(-0.85%) |
Mar 12, 2002 | 16.97 | 17.14 | 16.97 | 17.12 | 33,431 | -0.02(-0.12%) |
Mar 11, 2002 | 17.05 | 17.17 | 17.01 | 17.14 | 32,128 | +0.15(+0.85%) |
Mar 08, 2002 | 17.17 | 17.18 | 17.00 | 17.00 | 32,997 | -0.04(-0.26%) |
Mar 07, 2002 | 17.17 | 17.17 | 17.00 | 17.04 | 26,918 | -0.10(-0.60%) |
Mar 06, 2002 | 16.93 | 17.17 | 16.93 | 17.14 | 12,591 | +0.24(+1.42%) |
Mar 05, 2002 | 16.90 | 16.95 | 16.88 | 16.90 | 62,520 | +0.02(+0.10%) |
Mar 04, 2002 | 16.74 | 16.91 | 16.74 | 16.89 | 17,801 | +0.28(+1.69%) |