Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.87 | 17.04 | 16.82 | 16.84 | 77,063 | -0.17(-1.03%) |
May 28, 2002 | 17.11 | 17.11 | 16.76 | 17.01 | 166,971 | -0.09(-0.55%) |
May 27, 2002 | 17.26 | 17.26 | 17.08 | 17.11 | 86,237 | +0.00(+0.00%) |
May 24, 2002 | 17.26 | 17.26 | 17.08 | 17.11 | 86,237 | -0.17(-1.00%) |
May 23, 2002 | 17.13 | 17.33 | 16.99 | 17.28 | 75,687 | +0.21(+1.24%) |
May 22, 2002 | 17.10 | 17.11 | 16.92 | 17.07 | 100,458 | -0.04(-0.24%) |
May 21, 2002 | 17.45 | 17.51 | 17.04 | 17.11 | 134,402 | -0.29(-1.67%) |
May 20, 2002 | 17.55 | 17.59 | 17.40 | 17.40 | 638,527 | -0.27(-1.53%) |
May 17, 2002 | 17.59 | 17.71 | 17.50 | 17.67 | 228,438 | +0.11(+0.65%) |
May 16, 2002 | 17.83 | 17.83 | 17.50 | 17.56 | 325,227 | -0.18(-1.02%) |
May 15, 2002 | 17.70 | 17.95 | 17.60 | 17.74 | 427,061 | +0.01(+0.05%) |
May 14, 2002 | 17.54 | 17.77 | 17.48 | 17.73 | 1,499,531 | +0.43(+2.51%) |
May 13, 2002 | 17.13 | 17.29 | 17.00 | 17.29 | 283,025 | +0.22(+1.26%) |
May 10, 2002 | 17.33 | 17.33 | 17.05 | 17.08 | 82,109 | -0.20(-1.14%) |
May 09, 2002 | 17.54 | 17.57 | 17.27 | 17.27 | 166,053 | -0.31(-1.79%) |
May 08, 2002 | 17.45 | 17.59 | 17.41 | 17.59 | 372,933 | +0.39(+2.27%) |
May 07, 2002 | 17.40 | 17.40 | 17.13 | 17.20 | 77,522 | -0.11(-0.66%) |
May 06, 2002 | 17.68 | 17.71 | 17.31 | 17.31 | 250,457 | -0.32(-1.82%) |
May 03, 2002 | 17.72 | 17.72 | 17.54 | 17.63 | 64,219 | -0.06(-0.36%) |
May 02, 2002 | 17.71 | 17.83 | 17.64 | 17.70 | 173,393 | +0.02(+0.11%) |
May 01, 2002 | 17.63 | 17.76 | 17.41 | 17.68 | 188,530 | +0.06(+0.35%) |
Apr 30, 2002 | 17.37 | 17.66 | 17.37 | 17.61 | 178,897 | +0.26(+1.48%) |
Apr 29, 2002 | 17.44 | 17.45 | 17.25 | 17.36 | 73,852 | -0.03(-0.15%) |
Apr 26, 2002 | 17.66 | 17.71 | 17.38 | 17.38 | 122,934 | -0.24(-1.39%) |
Apr 25, 2002 | 17.46 | 17.65 | 17.43 | 17.63 | 226,603 | +0.02(+0.09%) |
Apr 24, 2002 | 17.75 | 17.82 | 17.58 | 17.61 | 72,935 | +0.01(+0.05%) |
Apr 23, 2002 | 17.66 | 17.72 | 17.60 | 17.60 | 62,843 | -0.03(-0.16%) |
Apr 22, 2002 | 17.77 | 17.77 | 17.58 | 17.63 | 105,503 | -0.20(-1.10%) |
Apr 19, 2002 | 17.90 | 17.90 | 17.75 | 17.83 | 63,761 | -0.01(-0.06%) |
Apr 18, 2002 | 17.81 | 17.85 | 17.60 | 17.84 | 114,678 | +0.03(+0.18%) |
Apr 17, 2002 | 17.94 | 17.97 | 17.77 | 17.81 | 232,567 | -0.12(-0.69%) |
Apr 16, 2002 | 17.75 | 17.93 | 17.75 | 17.93 | 338,071 | +0.41(+2.35%) |
Apr 15, 2002 | 17.69 | 17.73 | 17.52 | 17.52 | 178,439 | -0.08(-0.46%) |
Apr 12, 2002 | 17.47 | 17.60 | 17.33 | 17.60 | 89,448 | +0.28(+1.64%) |
Apr 11, 2002 | 17.53 | 17.55 | 17.27 | 17.32 | 158,255 | -0.25(-1.43%) |
Apr 10, 2002 | 17.37 | 17.57 | 17.35 | 17.57 | 230,732 | +0.23(+1.32%) |
Apr 09, 2002 | 17.33 | 17.45 | 17.29 | 17.34 | 122,017 | +0.06(+0.33%) |
Apr 08, 2002 | 17.00 | 17.35 | 16.95 | 17.28 | 103,210 | +0.15(+0.88%) |
Apr 05, 2002 | 17.25 | 17.28 | 17.12 | 17.13 | 609,628 | -0.06(-0.33%) |
Apr 04, 2002 | 16.99 | 17.19 | 16.99 | 17.19 | 57,339 | +0.11(+0.63%) |
Apr 03, 2002 | 17.18 | 17.21 | 16.97 | 17.08 | 104,127 | -0.11(-0.65%) |
Apr 02, 2002 | 17.17 | 17.30 | 17.16 | 17.19 | 182,108 | -0.12(-0.69%) |
Apr 01, 2002 | 17.21 | 17.38 | 17.10 | 17.31 | 522,932 | -0.11(-0.63%) |
Mar 29, 2002 | 17.43 | 17.57 | 17.36 | 17.42 | 183,485 | +0.00(+0.00%) |
Mar 28, 2002 | 17.43 | 17.57 | 17.36 | 17.42 | 183,485 | +0.04(+0.23%) |
Mar 27, 2002 | 17.14 | 17.38 | 17.14 | 17.38 | 128,898 | +0.24(+1.42%) |
Mar 26, 2002 | 17.10 | 17.20 | 17.02 | 17.14 | 100,916 | +0.09(+0.52%) |
Mar 25, 2002 | 17.27 | 17.28 | 16.99 | 17.05 | 125,228 | -0.21(-1.23%) |
Mar 22, 2002 | 17.28 | 17.47 | 17.25 | 17.26 | 121,100 | -0.04(-0.23%) |
Mar 21, 2002 | 17.20 | 17.34 | 17.05 | 17.30 | 135,778 | +0.10(+0.56%) |
Mar 20, 2002 | 17.33 | 17.33 | 17.15 | 17.20 | 116,054 | -0.23(-1.33%) |
Mar 19, 2002 | 17.32 | 17.44 | 17.30 | 17.43 | 108,714 | +0.09(+0.52%) |
Mar 18, 2002 | 17.33 | 17.38 | 17.22 | 17.34 | 115,136 | +0.15(+0.85%) |
Mar 15, 2002 | 17.06 | 17.25 | 17.02 | 17.20 | 96,788 | +0.12(+0.68%) |
Mar 14, 2002 | 17.10 | 17.23 | 17.02 | 17.08 | 81,650 | +0.00(+0.03%) |
Mar 13, 2002 | 17.07 | 17.17 | 17.00 | 17.08 | 102,292 | -0.10(-0.58%) |
Mar 12, 2002 | 17.03 | 17.25 | 16.98 | 17.18 | 138,531 | -0.09(-0.54%) |
Mar 11, 2002 | 17.23 | 17.33 | 17.09 | 17.27 | 101,834 | +0.02(+0.13%) |
Mar 08, 2002 | 17.27 | 17.34 | 17.18 | 17.25 | 173,852 | +0.17(+0.98%) |
Mar 07, 2002 | 17.18 | 17.26 | 17.04 | 17.08 | 189,906 | +0.01(+0.04%) |
Mar 06, 2002 | 16.85 | 17.09 | 16.78 | 17.08 | 319,263 | +0.20(+1.18%) |
Mar 05, 2002 | 16.94 | 17.09 | 16.82 | 16.88 | 161,466 | -0.12(-0.73%) |
Mar 04, 2002 | 16.72 | 17.01 | 16.68 | 17.00 | 300,915 | +0.42(+2.52%) |