Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.17 | 18.23 | 18.07 | 18.16 | 169,845 | -0.83(-4.36%) |
May 28, 2002 | 18.92 | 19.08 | 18.84 | 18.98 | 558,118 | +0.15(+0.80%) |
May 27, 2002 | 18.92 | 19.03 | 18.76 | 18.83 | 53,274 | +0.00(+0.00%) |
May 24, 2002 | 18.92 | 19.03 | 18.76 | 18.83 | 53,274 | +0.14(+0.76%) |
May 23, 2002 | 18.68 | 18.84 | 18.53 | 18.69 | 117,331 | -0.06(-0.34%) |
May 22, 2002 | 18.80 | 18.80 | 18.68 | 18.76 | 60,378 | +0.69(+3.84%) |
May 21, 2002 | 18.34 | 18.53 | 18.05 | 18.06 | 67,227 | -0.66(-3.54%) |
May 20, 2002 | 19.20 | 19.31 | 18.67 | 18.72 | 67,354 | -0.42(-2.18%) |
May 17, 2002 | 18.68 | 19.21 | 18.68 | 19.14 | 126,591 | +0.77(+4.21%) |
May 16, 2002 | 18.29 | 18.52 | 18.29 | 18.37 | 108,959 | -0.02(-0.09%) |
May 15, 2002 | 18.13 | 18.53 | 18.12 | 18.38 | 111,243 | +0.30(+1.66%) |
May 14, 2002 | 18.12 | 18.12 | 17.79 | 18.09 | 69,511 | +0.62(+3.57%) |
May 13, 2002 | 17.58 | 17.80 | 17.43 | 17.46 | 184,052 | +0.34(+1.98%) |
May 10, 2002 | 17.50 | 17.61 | 17.11 | 17.12 | 147,901 | -0.89(-4.95%) |
May 09, 2002 | 17.82 | 18.20 | 17.82 | 18.01 | 376,095 | -0.39(-2.10%) |
May 08, 2002 | 17.86 | 18.40 | 17.86 | 18.40 | 350,599 | +1.29(+7.56%) |
May 07, 2002 | 16.75 | 17.26 | 16.75 | 17.11 | 202,191 | +0.52(+3.14%) |
May 06, 2002 | 16.94 | 17.03 | 16.40 | 16.59 | 124,688 | -1.15(-6.49%) |
May 03, 2002 | 17.75 | 17.86 | 17.64 | 17.74 | 70,779 | -0.19(-1.06%) |
May 02, 2002 | 17.82 | 18.05 | 17.82 | 17.93 | 66,213 | +0.23(+1.29%) |
May 01, 2002 | 17.82 | 17.82 | 17.34 | 17.70 | 233,775 | -0.07(-0.40%) |
Apr 30, 2002 | 17.34 | 17.77 | 17.34 | 17.77 | 204,093 | +0.60(+3.49%) |
Apr 29, 2002 | 17.11 | 17.30 | 16.99 | 17.17 | 309,248 | -0.96(-5.30%) |
Apr 26, 2002 | 18.14 | 18.36 | 17.94 | 18.13 | 211,450 | -0.28(-1.50%) |
Apr 25, 2002 | 17.90 | 18.48 | 17.90 | 18.41 | 345,272 | -0.67(-3.51%) |
Apr 24, 2002 | 19.31 | 19.31 | 18.96 | 19.08 | 453,978 | -0.08(-0.41%) |
Apr 23, 2002 | 19.20 | 19.23 | 19.01 | 19.16 | 74,584 | +0.50(+2.70%) |
Apr 22, 2002 | 19.20 | 19.20 | 18.61 | 18.65 | 111,623 | -0.20(-1.05%) |
Apr 19, 2002 | 19.39 | 19.39 | 18.76 | 18.85 | 224,135 | -0.07(-0.37%) |
Apr 18, 2002 | 19.31 | 19.39 | 18.73 | 18.92 | 137,373 | -0.16(-0.83%) |
Apr 17, 2002 | 19.24 | 19.24 | 18.92 | 19.08 | 1,496,772 | +0.59(+3.20%) |
Apr 16, 2002 | 18.01 | 18.49 | 18.01 | 18.49 | 206,123 | +0.65(+3.62%) |
Apr 15, 2002 | 17.94 | 17.97 | 17.74 | 17.84 | 86,000 | +0.69(+4.05%) |
Apr 12, 2002 | 17.01 | 17.23 | 17.01 | 17.15 | 92,343 | +0.51(+3.08%) |
Apr 11, 2002 | 16.81 | 16.93 | 16.63 | 16.63 | 336,646 | -0.31(-1.81%) |
Apr 10, 2002 | 17.10 | 17.10 | 16.24 | 16.94 | 407,299 | -0.34(-1.96%) |
Apr 09, 2002 | 17.74 | 17.87 | 17.04 | 17.28 | 182,022 | -0.70(-3.90%) |
Apr 08, 2002 | 17.90 | 18.12 | 17.70 | 17.98 | 218,934 | -0.57(-3.06%) |
Apr 05, 2002 | 18.72 | 18.72 | 18.45 | 18.55 | 101,476 | +0.19(+1.03%) |
Apr 04, 2002 | 18.22 | 18.50 | 18.22 | 18.36 | 78,643 | +0.11(+0.60%) |
Apr 03, 2002 | 18.84 | 18.84 | 18.21 | 18.25 | 83,083 | +0.10(+0.56%) |
Apr 02, 2002 | 18.25 | 18.41 | 18.15 | 18.15 | 166,674 | +0.36(+2.04%) |
Apr 01, 2002 | 17.97 | 17.97 | 17.54 | 17.79 | 210,689 | -0.31(-1.70%) |
Mar 29, 2002 | 18.13 | 18.29 | 18.05 | 18.09 | 243,669 | +0.00(+0.00%) |
Mar 28, 2002 | 18.13 | 18.29 | 18.05 | 18.09 | 243,669 | -0.19(-1.03%) |
Mar 27, 2002 | 18.17 | 18.41 | 18.13 | 18.28 | 1,471,403 | +0.47(+2.66%) |
Mar 26, 2002 | 17.90 | 17.90 | 17.67 | 17.81 | 67,354 | +0.27(+1.53%) |
Mar 25, 2002 | 17.94 | 17.97 | 17.54 | 17.54 | 507,253 | -0.42(-2.33%) |
Mar 22, 2002 | 18.10 | 18.16 | 17.90 | 17.96 | 125,957 | +0.30(+1.70%) |
Mar 21, 2002 | 18.01 | 18.01 | 17.58 | 17.66 | 147,394 | +0.08(+0.45%) |
Mar 20, 2002 | 18.25 | 18.28 | 17.58 | 17.58 | 229,843 | -0.67(-3.67%) |
Mar 19, 2002 | 18.11 | 18.28 | 18.11 | 18.25 | 118,473 | +0.56(+3.16%) |
Mar 18, 2002 | 17.88 | 17.90 | 17.64 | 17.69 | 126,337 | +0.02(+0.09%) |
Mar 15, 2002 | 17.58 | 17.70 | 17.43 | 17.68 | 194,326 | +0.13(+0.72%) |
Mar 14, 2002 | 17.45 | 17.57 | 17.38 | 17.55 | 714,264 | +0.28(+1.60%) |
Mar 13, 2002 | 17.42 | 17.44 | 17.27 | 17.27 | 122,786 | +0.01(+0.05%) |
Mar 12, 2002 | 17.31 | 17.54 | 17.24 | 17.27 | 70,906 | +0.28(+1.62%) |
Mar 11, 2002 | 16.95 | 17.05 | 16.85 | 16.99 | 74,458 | +0.03(+0.19%) |
Mar 08, 2002 | 17.02 | 17.03 | 16.96 | 16.96 | 80,039 | -0.02(-0.14%) |
Mar 07, 2002 | 16.83 | 17.14 | 16.83 | 16.98 | 61,393 | -0.35(-2.00%) |
Mar 06, 2002 | 17.14 | 17.42 | 17.14 | 17.33 | 79,785 | +0.19(+1.10%) |
Mar 05, 2002 | 17.50 | 17.53 | 17.14 | 17.14 | 132,553 | -0.15(-0.87%) |
Mar 04, 2002 | 17.19 | 17.34 | 17.00 | 17.29 | 153,102 | +0.10(+0.60%) |
Mar 01, 2002 | 16.59 | 17.19 | 16.56 | 17.19 | 184,559 | +0.41(+2.44%) |
Feb 28, 2002 | 16.83 | 16.86 | 16.71 | 16.78 | 35,262 | +0.06(+0.33%) |
Feb 27, 2002 | 17.03 | 17.07 | 16.72 | 16.72 | 40,209 | +0.17(+1.05%) |
Feb 26, 2002 | 16.56 | 16.59 | 16.28 | 16.55 | 152,848 | +0.04(+0.24%) |
Feb 25, 2002 | 16.27 | 16.51 | 16.17 | 16.51 | 42,493 | +0.23(+1.40%) |
Feb 22, 2002 | 16.00 | 16.28 | 15.92 | 16.28 | 145,998 | +0.43(+2.74%) |
Feb 21, 2002 | 15.81 | 16.00 | 15.81 | 15.85 | 29,681 | -0.04(-0.25%) |
Feb 20, 2002 | 15.73 | 16.04 | 15.63 | 15.89 | 5,708,030 | +0.18(+1.15%) |
Feb 19, 2002 | 15.73 | 15.85 | 15.66 | 15.70 | 85,493 | -0.10(-0.65%) |
Feb 18, 2002 | 15.96 | 15.96 | 15.79 | 15.81 | 214,621 | +0.00(+0.00%) |
Feb 15, 2002 | 15.96 | 15.96 | 15.79 | 15.81 | 214,621 | -0.39(-2.43%) |
Feb 14, 2002 | 16.40 | 16.40 | 16.11 | 16.20 | 51,245 | +0.99(+6.48%) |
Feb 13, 2002 | 15.25 | 15.25 | 15.07 | 15.22 | 18,646 | +0.15(+0.99%) |
Feb 12, 2002 | 15.28 | 15.28 | 15.05 | 15.07 | 9,640 | -0.06(-0.37%) |
Feb 11, 2002 | 15.18 | 15.21 | 14.98 | 15.12 | 20,295 | +0.20(+1.32%) |
Feb 08, 2002 | 15.06 | 15.06 | 14.84 | 14.92 | 367,850 | +0.26(+1.77%) |
Feb 07, 2002 | 14.90 | 14.90 | 14.63 | 14.66 | 68,496 | -0.24(-1.59%) |
Feb 06, 2002 | 14.90 | 14.94 | 14.75 | 14.90 | 150,311 | +0.06(+0.37%) |
Feb 05, 2002 | 14.78 | 14.89 | 14.78 | 14.84 | 54,162 | +0.37(+2.56%) |
Feb 04, 2002 | 14.77 | 14.80 | 14.47 | 14.47 | 773,882 | -0.48(-3.22%) |
Feb 01, 2002 | 14.82 | 15.03 | 14.82 | 14.96 | 19,787 | -0.17(-1.15%) |
Jan 31, 2002 | 15.18 | 15.18 | 14.96 | 15.13 | 90,313 | -0.12(-0.78%) |
Jan 30, 2002 | 15.20 | 15.31 | 14.79 | 15.25 | 158,936 | -0.07(-0.46%) |
Jan 29, 2002 | 15.50 | 15.55 | 15.30 | 15.32 | 111,370 | -0.54(-3.43%) |
Jan 28, 2002 | 15.89 | 15.96 | 15.81 | 15.86 | 47,947 | +0.26(+1.67%) |
Jan 25, 2002 | 15.36 | 15.68 | 15.33 | 15.60 | 86,127 | +0.35(+2.33%) |
Jan 24, 2002 | 15.30 | 15.31 | 15.18 | 15.25 | 49,596 | +0.47(+3.20%) |
Jan 23, 2002 | 14.94 | 14.94 | 14.74 | 14.77 | 76,741 | +0.35(+2.46%) |
Jan 22, 2002 | 14.55 | 14.58 | 14.39 | 14.42 | 39,448 | +0.15(+1.05%) |
Jan 21, 2002 | 14.39 | 14.39 | 14.22 | 14.27 | 135,851 | +0.00(+0.00%) |
Jan 18, 2002 | 14.39 | 14.39 | 14.22 | 14.27 | 135,851 | -0.18(-1.25%) |
Jan 17, 2002 | 14.31 | 14.54 | 14.31 | 14.45 | 43,507 | +0.26(+1.83%) |
Jan 16, 2002 | 14.51 | 14.51 | 14.19 | 14.19 | 83,210 | -0.43(-2.96%) |
Jan 15, 2002 | 14.74 | 14.74 | 14.47 | 14.62 | 223,881 | -0.38(-2.52%) |
Jan 14, 2002 | 14.98 | 15.13 | 14.95 | 15.00 | 136,485 | +0.43(+2.92%) |
Jan 11, 2002 | 14.54 | 14.66 | 14.52 | 14.58 | 107,437 | -0.12(-0.81%) |
Jan 10, 2002 | 14.86 | 14.89 | 14.45 | 14.70 | 73,570 | +0.73(+5.25%) |