Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.60 | 16.80 | 16.39 | 16.39 | 120,479 | -0.26(-1.54%) |
May 28, 2002 | 16.43 | 16.65 | 16.36 | 16.65 | 55,819 | +0.15(+0.93%) |
May 27, 2002 | 16.59 | 16.62 | 16.45 | 16.49 | 303,162 | +0.00(+0.00%) |
May 24, 2002 | 16.59 | 16.62 | 16.45 | 16.49 | 301,034 | -0.03(-0.19%) |
May 23, 2002 | 16.31 | 16.67 | 16.31 | 16.52 | 333,936 | +0.18(+1.12%) |
May 22, 2002 | 16.31 | 16.40 | 16.25 | 16.34 | 126,863 | +0.09(+0.56%) |
May 21, 2002 | 16.37 | 16.40 | 16.24 | 16.25 | 64,004 | -0.04(-0.26%) |
May 20, 2002 | 16.35 | 16.45 | 16.22 | 16.29 | 63,677 | -0.05(-0.34%) |
May 17, 2002 | 16.31 | 16.47 | 16.16 | 16.35 | 392,866 | +0.11(+0.68%) |
May 16, 2002 | 16.57 | 16.57 | 16.13 | 16.24 | 112,621 | -0.33(-1.99%) |
May 15, 2002 | 16.34 | 16.57 | 16.19 | 16.57 | 73,826 | +0.14(+0.86%) |
May 14, 2002 | 16.19 | 16.44 | 16.07 | 16.43 | 149,289 | +0.30(+1.86%) |
May 13, 2002 | 16.10 | 16.22 | 15.96 | 16.13 | 289,739 | +0.06(+0.38%) |
May 10, 2002 | 16.38 | 16.38 | 16.02 | 16.07 | 296,778 | -0.18(-1.13%) |
May 09, 2002 | 16.68 | 16.79 | 16.25 | 16.25 | 113,440 | -0.43(-2.56%) |
May 08, 2002 | 16.43 | 16.77 | 16.42 | 16.68 | 135,866 | +0.19(+1.15%) |
May 07, 2002 | 16.74 | 16.81 | 16.00 | 16.49 | 1,143,078 | -0.43(-2.56%) |
May 06, 2002 | 17.65 | 17.65 | 16.84 | 16.92 | 4,239,686 | -0.79(-4.45%) |
May 03, 2002 | 17.61 | 17.87 | 17.44 | 17.71 | 126,699 | +0.05(+0.31%) |
May 02, 2002 | 17.63 | 17.70 | 17.50 | 17.65 | 124,080 | +0.05(+0.31%) |
May 01, 2002 | 17.26 | 17.60 | 17.17 | 17.60 | 232,773 | +0.40(+2.34%) |
Apr 30, 2002 | 17.14 | 17.29 | 17.12 | 17.20 | 187,102 | +0.09(+0.54%) |
Apr 29, 2002 | 17.01 | 17.11 | 16.95 | 17.11 | 245,214 | +0.05(+0.32%) |
Apr 26, 2002 | 17.10 | 17.10 | 17.01 | 17.05 | 158,783 | +0.01(+0.04%) |
Apr 25, 2002 | 17.07 | 17.10 | 16.99 | 17.04 | 148,961 | +0.05(+0.32%) |
Apr 24, 2002 | 16.90 | 17.03 | 16.90 | 16.99 | 302,343 | +0.18(+1.09%) |
Apr 23, 2002 | 16.93 | 17.01 | 16.74 | 16.81 | 375,842 | -0.12(-0.72%) |
Apr 22, 2002 | 17.03 | 17.03 | 16.87 | 16.93 | 202,490 | -0.02(-0.14%) |
Apr 19, 2002 | 17.11 | 17.11 | 16.92 | 16.95 | 84,302 | -0.01(-0.07%) |
Apr 18, 2002 | 17.12 | 17.17 | 16.90 | 16.96 | 229,826 | +0.07(+0.40%) |
Apr 17, 2002 | 17.32 | 17.34 | 16.84 | 16.90 | 247,833 | -0.37(-2.12%) |
Apr 16, 2002 | 17.72 | 17.72 | 17.24 | 17.26 | 272,060 | -0.45(-2.52%) |
Apr 15, 2002 | 17.96 | 17.99 | 17.62 | 17.71 | 240,467 | -0.40(-2.19%) |
Apr 12, 2002 | 17.87 | 18.11 | 17.73 | 18.11 | 162,384 | +0.37(+2.07%) |
Apr 11, 2002 | 17.62 | 17.81 | 17.62 | 17.74 | 352,761 | -0.22(-1.22%) |
Apr 10, 2002 | 17.81 | 17.96 | 17.81 | 17.96 | 162,548 | +0.18(+1.03%) |
Apr 09, 2002 | 17.73 | 17.87 | 17.73 | 17.78 | 158,619 | +0.00(+0.00%) |
Apr 08, 2002 | 17.28 | 17.78 | 17.28 | 17.78 | 95,924 | +0.31(+1.78%) |
Apr 05, 2002 | 17.35 | 17.65 | 17.34 | 17.47 | 75,135 | +0.15(+0.85%) |
Apr 04, 2002 | 17.38 | 17.40 | 17.26 | 17.32 | 376,497 | +0.06(+0.35%) |
Apr 03, 2002 | 17.33 | 17.33 | 17.26 | 17.26 | 102,309 | -0.01(-0.07%) |
Apr 02, 2002 | 17.05 | 17.36 | 17.05 | 17.27 | 185,793 | +0.15(+0.89%) |
Apr 01, 2002 | 17.04 | 17.23 | 16.98 | 17.12 | 165,167 | -0.12(-0.67%) |
Mar 29, 2002 | 17.17 | 17.35 | 17.17 | 17.23 | 219,841 | +0.00(+0.00%) |
Mar 28, 2002 | 17.17 | 17.35 | 17.17 | 17.23 | 219,841 | +0.01(+0.04%) |
Mar 27, 2002 | 17.24 | 17.24 | 17.12 | 17.23 | 98,707 | +0.06(+0.36%) |
Mar 26, 2002 | 16.83 | 17.17 | 16.83 | 17.17 | 342,285 | +0.06(+0.36%) |
Mar 25, 2002 | 16.95 | 17.23 | 16.95 | 17.11 | 196,105 | +0.00(+0.00%) |
Mar 22, 2002 | 17.14 | 17.20 | 17.11 | 17.11 | 469,966 | -0.03(-0.18%) |
Mar 21, 2002 | 17.17 | 17.20 | 17.11 | 17.14 | 391,557 | +0.02(+0.11%) |
Mar 20, 2002 | 17.21 | 17.29 | 17.11 | 17.12 | 75,790 | -0.10(-0.57%) |
Mar 19, 2002 | 17.40 | 17.40 | 17.20 | 17.21 | 309,382 | -0.07(-0.42%) |
Mar 18, 2002 | 17.23 | 17.29 | 17.11 | 17.29 | 157,637 | +0.21(+1.22%) |
Mar 15, 2002 | 16.80 | 17.11 | 16.80 | 17.08 | 132,919 | +0.10(+0.58%) |
Mar 14, 2002 | 16.74 | 16.98 | 16.74 | 16.98 | 336,228 | +0.21(+1.28%) |
Mar 13, 2002 | 16.62 | 16.81 | 16.62 | 16.77 | 103,945 | +0.15(+0.88%) |
Mar 12, 2002 | 16.70 | 16.78 | 16.61 | 16.62 | 115,895 | -0.02(-0.15%) |
Mar 11, 2002 | 16.62 | 16.77 | 16.60 | 16.65 | 118,351 | -0.06(-0.37%) |
Mar 08, 2002 | 16.65 | 16.74 | 16.60 | 16.71 | 96,743 | +0.09(+0.51%) |
Mar 07, 2002 | 16.49 | 16.73 | 16.49 | 16.62 | 75,626 | +0.07(+0.41%) |
Mar 06, 2002 | 16.43 | 16.59 | 16.28 | 16.56 | 94,287 | +0.09(+0.56%) |
Mar 05, 2002 | 16.25 | 16.49 | 16.23 | 16.46 | 147,488 | +0.15(+0.94%) |
Mar 04, 2002 | 16.07 | 16.31 | 16.04 | 16.31 | 97,234 | +0.12(+0.75%) |