Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.26 | 19.43 | 19.13 | 19.20 | 53,811 | -0.35(-1.78%) |
May 28, 2002 | 19.39 | 19.55 | 19.34 | 19.55 | 92,682 | +0.24(+1.23%) |
May 27, 2002 | 19.47 | 19.47 | 19.15 | 19.31 | 110,155 | +0.00(+0.00%) |
May 24, 2002 | 19.47 | 19.47 | 19.15 | 19.31 | 108,256 | -0.19(-0.97%) |
May 23, 2002 | 18.95 | 19.50 | 18.95 | 19.50 | 59,889 | +0.55(+2.88%) |
May 22, 2002 | 18.92 | 18.95 | 18.73 | 18.95 | 85,972 | +0.09(+0.46%) |
May 21, 2002 | 18.64 | 18.87 | 18.55 | 18.87 | 99,013 | +0.27(+1.44%) |
May 20, 2002 | 18.71 | 18.80 | 18.55 | 18.60 | 126,615 | -0.19(-1.01%) |
May 17, 2002 | 18.95 | 19.03 | 18.63 | 18.79 | 48,620 | -0.17(-0.87%) |
May 16, 2002 | 19.11 | 19.11 | 18.65 | 18.95 | 115,220 | -0.24(-1.23%) |
May 15, 2002 | 19.31 | 19.31 | 18.95 | 19.19 | 102,938 | -0.16(-0.82%) |
May 14, 2002 | 18.80 | 19.35 | 18.72 | 19.35 | 59,762 | +0.48(+2.55%) |
May 13, 2002 | 18.60 | 19.00 | 18.48 | 18.87 | 45,834 | +0.15(+0.80%) |
May 10, 2002 | 19.35 | 19.35 | 18.72 | 18.72 | 65,586 | -0.63(-3.27%) |
May 09, 2002 | 19.54 | 19.55 | 19.35 | 19.35 | 50,646 | -0.18(-0.93%) |
May 08, 2002 | 19.52 | 19.54 | 19.31 | 19.53 | 72,044 | +0.10(+0.53%) |
May 07, 2002 | 19.39 | 19.47 | 19.27 | 19.43 | 71,791 | +0.16(+0.82%) |
May 06, 2002 | 19.51 | 19.54 | 19.27 | 19.27 | 97,620 | -0.12(-0.61%) |
May 03, 2002 | 19.39 | 19.54 | 19.23 | 19.39 | 143,708 | -0.12(-0.61%) |
May 02, 2002 | 19.39 | 19.55 | 19.24 | 19.51 | 100,026 | +0.24(+1.23%) |
May 01, 2002 | 19.47 | 19.48 | 19.16 | 19.27 | 110,028 | -0.28(-1.41%) |
Apr 30, 2002 | 18.99 | 19.55 | 18.99 | 19.55 | 117,372 | +0.58(+3.04%) |
Apr 29, 2002 | 18.17 | 18.97 | 18.13 | 18.97 | 696,385 | +0.77(+4.21%) |
Apr 26, 2002 | 18.05 | 18.46 | 17.98 | 18.20 | 103,065 | +0.08(+0.44%) |
Apr 25, 2002 | 18.09 | 18.38 | 18.09 | 18.13 | 84,705 | +0.12(+0.66%) |
Apr 24, 2002 | 18.19 | 18.28 | 17.97 | 18.01 | 157,129 | -0.10(-0.57%) |
Apr 23, 2002 | 18.28 | 18.43 | 17.97 | 18.11 | 72,930 | -0.09(-0.52%) |
Apr 22, 2002 | 18.13 | 18.28 | 17.85 | 18.20 | 113,574 | +0.16(+0.88%) |
Apr 19, 2002 | 18.28 | 18.28 | 17.93 | 18.05 | 90,276 | -0.28(-1.51%) |
Apr 18, 2002 | 18.46 | 18.60 | 18.09 | 18.32 | 129,654 | -0.20(-1.07%) |
Apr 17, 2002 | 18.60 | 18.92 | 18.43 | 18.52 | 103,318 | -0.18(-0.97%) |
Apr 16, 2002 | 18.17 | 18.76 | 18.16 | 18.70 | 169,411 | +0.58(+3.18%) |
Apr 15, 2002 | 18.32 | 18.52 | 17.94 | 18.13 | 144,468 | -0.28(-1.50%) |
Apr 12, 2002 | 18.00 | 18.40 | 17.88 | 18.40 | 140,796 | +0.30(+1.66%) |
Apr 11, 2002 | 18.72 | 18.73 | 18.09 | 18.10 | 129,527 | -0.62(-3.29%) |
Apr 10, 2002 | 18.76 | 18.95 | 18.40 | 18.72 | 193,215 | -0.04(-0.21%) |
Apr 09, 2002 | 18.95 | 18.95 | 18.72 | 18.76 | 93,822 | -0.23(-1.21%) |
Apr 08, 2002 | 18.95 | 19.14 | 18.76 | 18.99 | 135,605 | +0.00(+0.00%) |
Apr 05, 2002 | 18.95 | 19.18 | 18.85 | 18.99 | 169,411 | +0.03(+0.17%) |
Apr 04, 2002 | 18.80 | 18.95 | 18.69 | 18.95 | 134,085 | +0.03(+0.17%) |
Apr 03, 2002 | 19.11 | 19.19 | 18.73 | 18.92 | 62,674 | -0.15(-0.79%) |
Apr 02, 2002 | 19.63 | 19.70 | 19.01 | 19.07 | 147,253 | -0.55(-2.82%) |
Apr 01, 2002 | 19.70 | 19.74 | 19.49 | 19.63 | 197,900 | -0.12(-0.60%) |
Mar 29, 2002 | 19.63 | 19.74 | 19.60 | 19.74 | 122,943 | +0.00(+0.00%) |
Mar 28, 2002 | 19.63 | 19.74 | 19.60 | 19.74 | 122,943 | +0.08(+0.40%) |
Mar 27, 2002 | 19.74 | 19.89 | 19.59 | 19.67 | 59,762 | -0.16(-0.80%) |
Mar 26, 2002 | 19.59 | 19.82 | 19.49 | 19.82 | 46,594 | +0.24(+1.21%) |
Mar 25, 2002 | 19.55 | 19.71 | 19.47 | 19.59 | 146,620 | +0.04(+0.20%) |
Mar 22, 2002 | 19.86 | 19.86 | 19.47 | 19.55 | 150,419 | -0.47(-2.37%) |
Mar 21, 2002 | 18.95 | 20.02 | 18.95 | 20.02 | 82,173 | +0.99(+5.19%) |
Mar 20, 2002 | 19.23 | 19.27 | 18.95 | 19.03 | 48,873 | -0.20(-1.03%) |
Mar 19, 2002 | 18.95 | 19.32 | 18.95 | 19.23 | 66,726 | +0.21(+1.12%) |
Mar 18, 2002 | 18.68 | 19.02 | 18.57 | 19.02 | 52,165 | +0.34(+1.82%) |
Mar 15, 2002 | 18.36 | 18.91 | 18.36 | 18.68 | 82,300 | +0.08(+0.42%) |
Mar 14, 2002 | 18.60 | 18.84 | 18.41 | 18.60 | 62,674 | -0.12(-0.63%) |
Mar 13, 2002 | 18.65 | 18.76 | 18.50 | 18.72 | 19,118 | +0.00(+0.00%) |
Mar 12, 2002 | 18.74 | 18.87 | 18.62 | 18.72 | 43,809 | -0.02(-0.13%) |
Mar 11, 2002 | 18.76 | 18.88 | 18.71 | 18.74 | 69,385 | -0.04(-0.21%) |
Mar 08, 2002 | 18.95 | 19.03 | 18.53 | 18.78 | 64,067 | -0.23(-1.20%) |
Mar 07, 2002 | 19.28 | 19.31 | 18.96 | 19.01 | 62,041 | -0.30(-1.55%) |
Mar 06, 2002 | 18.72 | 19.31 | 18.72 | 19.31 | 75,209 | +0.63(+3.38%) |
Mar 05, 2002 | 18.72 | 18.84 | 18.49 | 18.68 | 121,044 | -0.04(-0.21%) |
Mar 04, 2002 | 18.72 | 18.81 | 18.32 | 18.72 | 116,486 | +0.00(+0.00%) |