Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 17.39 | 17.43 | 17.32 | 17.42 | 758,654 | +0.11(+0.66%) |
May 28, 2002 | 17.16 | 17.33 | 17.15 | 17.31 | 430,264 | +0.00(+0.00%) |
May 27, 2002 | 17.45 | 17.46 | 17.24 | 17.31 | 457,851 | +0.00(+0.00%) |
May 24, 2002 | 17.45 | 17.46 | 17.24 | 17.31 | 451,536 | -0.08(-0.48%) |
May 23, 2002 | 17.09 | 17.44 | 17.09 | 17.39 | 249,283 | +0.30(+1.76%) |
May 22, 2002 | 17.09 | 17.17 | 17.00 | 17.09 | 623,708 | -0.18(-1.05%) |
May 21, 2002 | 17.12 | 17.39 | 17.12 | 17.27 | 336,367 | +0.17(+1.02%) |
May 20, 2002 | 17.00 | 17.40 | 17.00 | 17.09 | 652,957 | -0.60(-3.40%) |
May 17, 2002 | 17.51 | 17.75 | 17.51 | 17.70 | 623,043 | +0.13(+0.72%) |
May 16, 2002 | 17.42 | 17.61 | 17.33 | 17.57 | 287,839 | +0.15(+0.86%) |
May 15, 2002 | 17.33 | 17.44 | 17.28 | 17.42 | 440,734 | +0.06(+0.35%) |
May 14, 2002 | 17.06 | 17.40 | 17.06 | 17.36 | 372,928 | +0.32(+1.87%) |
May 13, 2002 | 16.94 | 17.04 | 16.94 | 17.04 | 548,424 | +0.13(+0.75%) |
May 10, 2002 | 16.92 | 17.00 | 16.88 | 16.91 | 444,888 | -0.01(-0.04%) |
May 09, 2002 | 17.15 | 17.15 | 16.92 | 16.92 | 225,851 | -0.26(-1.51%) |
May 08, 2002 | 17.33 | 17.39 | 16.99 | 17.18 | 476,464 | -0.07(-0.42%) |
May 07, 2002 | 17.27 | 17.31 | 17.00 | 17.25 | 318,086 | -0.02(-0.10%) |
May 06, 2002 | 17.22 | 17.41 | 17.17 | 17.27 | 613,238 | +0.05(+0.28%) |
May 03, 2002 | 17.21 | 17.31 | 17.10 | 17.22 | 848,230 | -0.02(-0.14%) |
May 02, 2002 | 17.02 | 17.42 | 16.97 | 17.25 | 811,170 | +0.16(+0.95%) |
May 01, 2002 | 17.14 | 17.14 | 16.85 | 17.08 | 247,289 | -0.05(-0.32%) |
Apr 30, 2002 | 16.85 | 17.14 | 16.73 | 17.14 | 1,213,514 | +0.19(+1.14%) |
Apr 29, 2002 | 16.97 | 17.01 | 16.79 | 16.94 | 1,173,462 | -0.02(-0.14%) |
Apr 26, 2002 | 16.92 | 17.03 | 16.91 | 16.97 | 431,261 | +0.02(+0.14%) |
Apr 25, 2002 | 16.91 | 16.98 | 16.87 | 16.94 | 743,032 | +0.01(+0.07%) |
Apr 24, 2002 | 16.88 | 17.00 | 16.88 | 16.93 | 639,828 | +0.03(+0.18%) |
Apr 23, 2002 | 16.97 | 16.97 | 16.79 | 16.90 | 450,705 | -0.07(-0.43%) |
Apr 22, 2002 | 17.00 | 17.14 | 16.85 | 16.97 | 83,094 | -0.08(-0.49%) |
Apr 19, 2002 | 16.88 | 17.06 | 16.88 | 17.06 | 210,894 | +0.14(+0.82%) |
Apr 18, 2002 | 17.03 | 17.03 | 16.74 | 16.92 | 243,301 | -0.13(-0.74%) |
Apr 17, 2002 | 16.97 | 17.21 | 16.97 | 17.05 | 376,585 | +0.03(+0.18%) |
Apr 16, 2002 | 16.73 | 17.09 | 16.64 | 17.02 | 305,455 | +0.37(+2.20%) |
Apr 15, 2002 | 16.73 | 16.80 | 16.56 | 16.65 | 183,805 | -0.11(-0.65%) |
Apr 12, 2002 | 16.57 | 16.82 | 16.55 | 16.76 | 172,338 | +0.19(+1.13%) |
Apr 11, 2002 | 16.76 | 16.83 | 16.56 | 16.57 | 222,028 | -0.27(-1.61%) |
Apr 10, 2002 | 16.50 | 16.85 | 16.50 | 16.84 | 370,436 | +0.27(+1.63%) |
Apr 09, 2002 | 16.54 | 16.68 | 16.49 | 16.57 | 252,109 | +0.05(+0.33%) |
Apr 08, 2002 | 16.20 | 16.62 | 16.20 | 16.52 | 241,473 | +0.32(+2.01%) |
Apr 05, 2002 | 16.48 | 16.70 | 16.14 | 16.19 | 605,095 | -0.44(-2.64%) |
Apr 04, 2002 | 16.25 | 16.64 | 16.22 | 16.63 | 569,364 | +0.45(+2.75%) |
Apr 03, 2002 | 16.33 | 16.33 | 16.18 | 16.19 | 758,321 | -0.14(-0.85%) |
Apr 02, 2002 | 15.92 | 16.38 | 15.31 | 16.32 | 669,743 | +0.38(+2.38%) |
Apr 01, 2002 | 15.68 | 15.97 | 15.53 | 15.95 | 4,520,349 | +0.26(+1.69%) |
Mar 29, 2002 | 15.64 | 15.81 | 15.64 | 15.68 | 427,438 | +0.00(+0.00%) |
Mar 28, 2002 | 15.64 | 15.81 | 15.64 | 15.68 | 427,438 | -0.01(-0.08%) |
Mar 27, 2002 | 15.72 | 15.89 | 15.63 | 15.69 | 870,832 | -0.04(-0.27%) |
Mar 26, 2002 | 15.64 | 15.97 | 15.64 | 15.74 | 638,499 | -0.01(-0.04%) |
Mar 25, 2002 | 16.22 | 16.28 | 15.64 | 15.74 | 544,270 | -0.51(-3.15%) |
Mar 22, 2002 | 16.40 | 16.46 | 16.13 | 16.25 | 356,309 | -0.12(-0.74%) |
Mar 21, 2002 | 16.31 | 16.46 | 16.18 | 16.37 | 453,696 | +0.01(+0.07%) |
Mar 20, 2002 | 16.25 | 16.58 | 16.01 | 16.36 | 328,057 | -0.16(-0.95%) |
Mar 19, 2002 | 16.62 | 16.69 | 16.40 | 16.52 | 274,877 | -0.10(-0.62%) |
Mar 18, 2002 | 16.56 | 16.72 | 16.37 | 16.62 | 349,994 | +0.06(+0.36%) |
Mar 15, 2002 | 16.28 | 16.64 | 16.28 | 16.56 | 462,504 | +0.29(+1.81%) |
Mar 14, 2002 | 16.13 | 16.28 | 16.11 | 16.26 | 277,702 | +0.19(+1.20%) |
Mar 13, 2002 | 16.09 | 16.20 | 16.07 | 16.07 | 229,341 | -0.02(-0.11%) |
Mar 12, 2002 | 16.22 | 16.25 | 16.01 | 16.09 | 252,773 | -0.14(-0.89%) |
Mar 11, 2002 | 16.07 | 16.28 | 16.00 | 16.23 | 224,854 | +0.16(+0.97%) |
Mar 08, 2002 | 16.37 | 16.37 | 15.77 | 16.08 | 552,911 | +0.32(+2.06%) |
Mar 07, 2002 | 15.95 | 16.00 | 15.75 | 15.75 | 362,625 | -0.04(-0.27%) |
Mar 06, 2002 | 15.63 | 15.86 | 15.61 | 15.80 | 354,980 | +0.17(+1.08%) |
Mar 05, 2002 | 15.61 | 15.74 | 15.58 | 15.63 | 83,094 | -0.02(-0.12%) |
Mar 04, 2002 | 15.37 | 15.81 | 15.37 | 15.64 | 917,198 | +0.13(+0.81%) |